グローバルX ゲーム&アニメ-日本株式 ETFの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/01 | 2,854 | 2,880 | 2,854 | 2,872 | +24 | +0.8% | 1,202 |
2023/08/31 | 2,837 | 2,853 | 2,835 | 2,848 | +16 | +0.6% | 4,688 |
2023/08/30 | 2,844 | 2,850 | 2,832 | 2,832 | +4 | +0.1% | 523 |
2023/08/29 | 2,819 | 2,834 | 2,817 | 2,828 | +15 | +0.5% | 1,030 |
2023/08/28 | 2,817 | 2,817 | 2,806 | 2,813 | +26 | +0.9% | 12,079 |
2023/08/25 | 2,789 | 2,802 | 2,781 | 2,787 | -42 | -1.5% | 697 |
2023/08/24 | 2,829 | 2,831 | 2,818 | 2,829 | +8 | +0.3% | 6,538 |
2023/08/23 | 2,806 | 2,830 | 2,804 | 2,821 | +18 | +0.6% | 1,302 |
2023/08/22 | 2,818 | 2,818 | 2,797 | 2,803 | +19 | +0.7% | 693 |
2023/08/21 | 2,770 | 2,794 | 2,770 | 2,784 | +22 | +0.8% | 506 |
2023/08/18 | 2,775 | 2,784 | 2,759 | 2,762 | -25 | -0.9% | 858 |
2023/08/17 | 2,804 | 2,804 | 2,769 | 2,787 | -15 | -0.5% | 2,578 |
2023/08/16 | 2,832 | 2,832 | 2,799 | 2,802 | -36 | -1.3% | 2,441 |
2023/08/15 | 2,847 | 2,847 | 2,830 | 2,838 | +18 | +0.6% | 773 |
2023/08/14 | 2,842 | 2,848 | 2,810 | 2,820 | -12 | -0.4% | 2,889 |
2023/08/10 | 2,799 | 2,832 | 2,799 | 2,832 | +1 | ±0% | 1,238 |
2023/08/09 | 2,832 | 2,848 | 2,831 | 2,831 | +15 | +0.5% | 414 |
2023/08/08 | 2,842 | 2,842 | 2,815 | 2,816 | -17 | -0.6% | 845 |
2023/08/07 | 2,875 | 2,875 | 2,796 | 2,833 | -6 | -0.2% | 1,789 |
2023/08/04 | 2,850 | 2,857 | 2,819 | 2,839 | -10 | -0.4% | 1,618 |
2023/08/03 | 2,860 | 2,872 | 2,849 | 2,849 | -32 | -1.1% | 1,466 |
2023/08/02 | 2,899 | 2,908 | 2,874 | 2,881 | -43 | -1.5% | 13,260 |
2023/08/01 | 2,934 | 2,934 | 2,905 | 2,924 | -15 | -0.5% | 878 |
2023/07/31 | 2,900 | 2,939 | 2,899 | 2,939 | +69 | +2.4% | 2,960 |
2023/07/28 | 2,950 | 2,950 | 2,816 | 2,870 | -45 | -1.5% | 11,536 |
2023/07/27 | 2,863 | 2,915 | 2,853 | 2,915 | +65 | +2.3% | 7,057 |
2023/07/26 | 2,850 | 2,850 | 2,826 | 2,850 | +7 | +0.2% | 766 |
2023/07/25 | 2,869 | 2,869 | 2,836 | 2,843 | -30 | -1% | 9,214 |
2023/07/24 | 2,876 | 2,880 | 2,868 | 2,873 | +25 | +0.9% | 671 |
2023/07/21 | 2,855 | 2,862 | 2,836 | 2,848 | -20 | -0.7% | 859 |
2023/07/20 | 2,893 | 2,896 | 2,867 | 2,868 | -25 | -0.9% | 336 |
2023/07/19 | 2,903 | 2,906 | 2,889 | 2,893 | +8 | +0.3% | 1,560 |
2023/07/18 | 2,873 | 2,887 | 2,873 | 2,885 | +9 | +0.3% | 335 |
2023/07/14 | 2,814 | 2,883 | 2,814 | 2,876 | +12 | +0.4% | 7,116 |
2023/07/13 | 2,841 | 2,866 | 2,820 | 2,864 | +49 | +1.7% | 250 |
2023/07/12 | 2,833 | 2,837 | 2,807 | 2,815 | +2 | +0.1% | 1,075 |
2023/07/11 | 2,876 | 2,876 | 2,810 | 2,813 | -13 | -0.5% | 473 |
2023/07/10 | 2,841 | 2,841 | 2,811 | 2,826 | -12 | -0.4% | 1,097 |
2023/07/07 | 2,820 | 2,856 | 2,820 | 2,838 | -7 | -0.2% | 1,141 |
2023/07/06 | 2,876 | 2,884 | 2,841 | 2,845 | -51 | -1.8% | 13,933 |
2023/07/05 | 2,924 | 2,924 | 2,882 | 2,896 | -8 | -0.3% | 1,900 |
2023/07/04 | 2,917 | 2,917 | 2,900 | 2,904 | -35 | -1.2% | 9,795 |
2023/07/03 | 2,942 | 2,946 | 2,929 | 2,939 | +19 | +0.7% | 1,493 |
2023/06/30 | 2,922 | 2,922 | 2,890 | 2,920 | ±0 | ±0% | 1,347 |
2023/06/29 | 2,952 | 2,960 | 2,916 | 2,920 | -30 | -1% | 942 |
2023/06/28 | 2,892 | 2,950 | 2,892 | 2,950 | +62 | +2.1% | 4,912 |
2023/06/27 | 2,878 | 2,888 | 2,853 | 2,888 | +10 | +0.3% | 1,505 |
2023/06/26 | 2,898 | 2,898 | 2,859 | 2,878 | -66 | -2.2% | 999 |
2023/06/23 | 2,972 | 2,972 | 2,930 | 2,944 | -24 | -0.8% | 2,944 |
2023/06/22 | 2,975 | 2,985 | 2,968 | 2,968 | -19 | -0.6% | 944 |
301~
350
件表示中 / 839件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム