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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 2,986 | 3,020 | 2,981 | 2,987 | -12 | -0.4% | 416 |
2023/06/20 | 3,005 | 3,045 | 2,980 | 2,999 | -1 | ±0% | 7,541 |
2023/06/19 | 3,010 | 3,035 | 2,999 | 3,000 | -5 | -0.2% | 1,629 |
2023/06/16 | 3,000 | 3,005 | 2,958 | 3,005 | +15 | +0.5% | 6,081 |
2023/06/15 | 2,960 | 3,005 | 2,960 | 2,990 | +12 | +0.4% | 4,738 |
2023/06/14 | 2,980 | 2,985 | 2,957 | 2,978 | +2 | +0.1% | 2,453 |
2023/06/13 | 2,945 | 2,979 | 2,945 | 2,976 | +29 | +1% | 450 |
2023/06/12 | 2,956 | 2,958 | 2,938 | 2,947 | +25 | +0.9% | 512 |
2023/06/09 | 2,905 | 2,930 | 2,900 | 2,922 | +67 | +2.3% | 18,156 |
2023/06/08 | 2,909 | 2,925 | 2,843 | 2,855 | -87 | -3% | 1,389 |
2023/06/07 | 2,984 | 2,999 | 2,942 | 2,942 | -28 | -0.9% | 5,685 |
2023/06/06 | 2,931 | 2,970 | 2,914 | 2,970 | +17 | +0.6% | 2,248 |
2023/06/05 | 2,949 | 2,953 | 2,915 | 2,953 | +48 | +1.7% | 745 |
2023/06/02 | 2,870 | 2,910 | 2,870 | 2,905 | +42 | +1.5% | 720 |
2023/06/01 | 2,831 | 2,870 | 2,831 | 2,863 | +28 | +1% | 581 |
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 |
351~
400
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