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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 2,818 | 2,840 | 2,818 | 2,835 | -16 | -0.6% | 2,213 |
2023/05/30 | 2,841 | 2,852 | 2,824 | 2,851 | -1 | ±0% | 478 |
2023/05/29 | 2,897 | 2,897 | 2,852 | 2,852 | -10 | -0.3% | 886 |
2023/05/26 | 2,844 | 2,863 | 2,844 | 2,862 | +11 | +0.4% | 1,261 |
2023/05/25 | 2,863 | 2,873 | 2,850 | 2,851 | -44 | -1.5% | 668 |
2023/05/24 | 2,916 | 2,916 | 2,879 | 2,895 | -33 | -1.1% | 498 |
2023/05/23 | 2,970 | 2,970 | 2,919 | 2,928 | -36 | -1.2% | 6,262 |
2023/05/22 | 2,961 | 2,964 | 2,950 | 2,964 | -8 | -0.3% | 2,917 |
2023/05/19 | 2,982 | 2,982 | 2,965 | 2,972 | +15 | +0.5% | 1,483 |
2023/05/18 | 2,930 | 2,965 | 2,930 | 2,957 | +35 | +1.2% | 3,540 |
2023/05/17 | 2,889 | 2,924 | 2,889 | 2,922 | +37 | +1.3% | 9,826 |
2023/05/16 | 2,888 | 2,894 | 2,883 | 2,885 | +16 | +0.6% | 1,952 |
2023/05/15 | 2,858 | 2,878 | 2,838 | 2,869 | +13 | +0.5% | 2,690 |
2023/05/12 | 2,740 | 2,876 | 2,740 | 2,856 | +67 | +2.4% | 5,789 |
2023/05/11 | 2,771 | 2,789 | 2,765 | 2,789 | +13 | +0.5% | 2,592 |
2023/05/10 | 2,817 | 2,817 | 2,774 | 2,776 | -29 | -1% | 3,927 |
2023/05/09 | 2,796 | 2,806 | 2,785 | 2,805 | +28 | +1% | 5,606 |
2023/05/08 | 2,813 | 2,814 | 2,777 | 2,777 | -25 | -0.9% | 3,420 |
2023/05/02 | 2,803 | 2,803 | 2,794 | 2,802 | +2 | +0.1% | 5,434 |
2023/05/01 | 2,824 | 2,824 | 2,772 | 2,800 | -12 | -0.4% | 1,749 |
2023/04/28 | 2,775 | 2,812 | 2,775 | 2,812 | +47 | +1.7% | 1,176 |
2023/04/27 | 2,737 | 2,765 | 2,737 | 2,765 | +20 | +0.7% | 331 |
2023/04/26 | 2,743 | 2,746 | 2,715 | 2,745 | +4 | +0.1% | 314 |
2023/04/25 | 2,749 | 2,760 | 2,736 | 2,741 | -3 | -0.1% | 860 |
2023/04/24 | 2,731 | 2,753 | 2,731 | 2,744 | +14 | +0.5% | 522 |
2023/04/21 | 2,742 | 2,750 | 2,722 | 2,730 | +8 | +0.3% | 270 |
2023/04/20 | 2,722 | 2,725 | 2,705 | 2,722 | -18 | -0.7% | 180 |
2023/04/19 | 2,744 | 2,744 | 2,720 | 2,740 | -2 | -0.1% | 139 |
2023/04/18 | 2,704 | 2,753 | 2,704 | 2,742 | +48 | +1.8% | 428 |
2023/04/17 | 2,709 | 2,709 | 2,682 | 2,694 | -9 | -0.3% | 1,669 |
2023/04/14 | 2,688 | 2,703 | 2,688 | 2,703 | +26 | +1% | 995 |
2023/04/13 | 2,673 | 2,687 | 2,669 | 2,677 | +4 | +0.1% | 5,163 |
2023/04/12 | 2,665 | 2,680 | 2,663 | 2,673 | +12 | +0.5% | 222 |
2023/04/11 | 2,678 | 2,688 | 2,661 | 2,661 | +8 | +0.3% | 269 |
2023/04/10 | 2,635 | 2,668 | 2,635 | 2,653 | +36 | +1.4% | 307 |
2023/04/07 | 2,633 | 2,633 | 2,610 | 2,617 | -16 | -0.6% | 5,097 |
2023/04/06 | 2,638 | 2,650 | 2,623 | 2,633 | -29 | -1.1% | 208 |
2023/04/05 | 2,692 | 2,692 | 2,657 | 2,662 | -23 | -0.9% | 5,237 |
2023/04/04 | 2,693 | 2,693 | 2,672 | 2,685 | -2 | -0.1% | 1,220 |
2023/04/03 | 2,681 | 2,696 | 2,680 | 2,687 | +39 | +1.5% | 338 |
2023/03/31 | 2,628 | 2,660 | 2,628 | 2,648 | +22 | +0.8% | 852 |
2023/03/30 | 2,632 | 2,640 | 2,617 | 2,626 | +2 | +0.1% | 333 |
2023/03/29 | 2,594 | 2,625 | 2,579 | 2,624 | +45 | +1.7% | 443 |
2023/03/28 | 2,615 | 2,615 | 2,577 | 2,579 | -38 | -1.5% | 124 |
2023/03/27 | 2,601 | 2,617 | 2,598 | 2,617 | +24 | +0.9% | 615 |
2023/03/24 | 2,593 | 2,599 | 2,579 | 2,593 | -3 | -0.1% | 349 |
2023/03/23 | 2,583 | 2,597 | 2,560 | 2,596 | +2 | +0.1% | 82 |
2023/03/22 | 2,609 | 2,609 | 2,580 | 2,594 | +35 | +1.4% | 395 |
2023/03/20 | 2,599 | 2,600 | 2,559 | 2,559 | -35 | -1.3% | 413 |
2023/03/17 | 2,535 | 2,594 | 2,535 | 2,594 | +55 | +2.2% | 458 |
351~
400
件表示中 / 824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