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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/16 | 2,487 | 2,540 | 2,487 | 2,539 | +17 | +0.7% | 394 |
2023/03/15 | 2,542 | 2,544 | 2,522 | 2,522 | -9 | -0.4% | 182 |
2023/03/14 | 2,549 | 2,549 | 2,514 | 2,531 | -39 | -1.5% | 476 |
2023/03/13 | 2,571 | 2,587 | 2,558 | 2,570 | -25 | -1% | 461 |
2023/03/10 | 2,591 | 2,611 | 2,590 | 2,595 | -46 | -1.7% | 220 |
2023/03/09 | 2,624 | 2,641 | 2,621 | 2,641 | +26 | +1% | 903 |
2023/03/08 | 2,606 | 2,624 | 2,606 | 2,615 | +5 | +0.2% | 285 |
2023/03/07 | 2,608 | 2,622 | 2,608 | 2,610 | +9 | +0.3% | 422 |
2023/03/06 | 2,581 | 2,613 | 2,581 | 2,601 | +33 | +1.3% | 421 |
2023/03/03 | 2,570 | 2,571 | 2,552 | 2,568 | +29 | +1.1% | 165 |
2023/03/02 | 2,545 | 2,545 | 2,531 | 2,539 | ±0 | ±0% | 70 |
2023/03/01 | 2,546 | 2,547 | 2,519 | 2,539 | -21 | -0.8% | 299 |
2023/02/28 | 2,546 | 2,560 | 2,546 | 2,560 | +21 | +0.8% | 88 |
2023/02/27 | 2,574 | 2,574 | 2,530 | 2,539 | -28 | -1.1% | 314 |
2023/02/24 | 2,554 | 2,576 | 2,540 | 2,567 | +12 | +0.5% | 175 |
2023/02/22 | 2,580 | 2,580 | 2,541 | 2,555 | -40 | -1.5% | 438 |
2023/02/21 | 2,608 | 2,615 | 2,594 | 2,595 | -8 | -0.3% | 602 |
2023/02/20 | 2,618 | 2,622 | 2,590 | 2,603 | -22 | -0.8% | 96 |
2023/02/17 | 2,614 | 2,627 | 2,614 | 2,625 | -11 | -0.4% | 291 |
2023/02/16 | 2,620 | 2,641 | 2,620 | 2,636 | +34 | +1.3% | 1,094 |
2023/02/15 | 2,619 | 2,619 | 2,602 | 2,602 | +2 | +0.1% | 567 |
2023/02/14 | 2,542 | 2,603 | 2,542 | 2,600 | +52 | +2% | 277 |
2023/02/13 | 2,587 | 2,587 | 2,544 | 2,548 | -39 | -1.5% | 370 |
2023/02/10 | 2,591 | 2,612 | 2,580 | 2,587 | +7 | +0.3% | 865 |
2023/02/09 | 2,551 | 2,580 | 2,547 | 2,580 | +27 | +1.1% | 300 |
2023/02/08 | 2,565 | 2,565 | 2,537 | 2,553 | -19 | -0.7% | 331 |
2023/02/07 | 2,565 | 2,575 | 2,564 | 2,572 | +8 | +0.3% | 5,143 |
2023/02/06 | 2,601 | 2,601 | 2,564 | 2,564 | ±0 | ±0% | 3,906 |
2023/02/03 | 2,570 | 2,574 | 2,557 | 2,564 | -2 | -0.1% | 274 |
2023/02/02 | 2,580 | 2,580 | 2,557 | 2,566 | +8 | +0.3% | 191 |
2023/02/01 | 2,583 | 2,595 | 2,558 | 2,558 | -16 | -0.6% | 220 |
2023/01/31 | 2,582 | 2,582 | 2,561 | 2,574 | -7 | -0.3% | 320 |
2023/01/30 | 2,593 | 2,593 | 2,580 | 2,581 | -5 | -0.2% | 198 |
2023/01/27 | 2,596 | 2,602 | 2,584 | 2,586 | -14 | -0.5% | 89 |
2023/01/26 | 2,600 | 2,600 | 2,588 | 2,600 | +5 | +0.2% | 88 |
401~
450
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