3,135
+30 (+0.97%)
株価：2024/05/10 15:00
20分ディレイ
グローバルＸ グローバルリーダーズ－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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,115 | 3,160 | 3,115 | 3,135 | +30 | +1% | 8,904 |
| 2024/05/09 | 3,125 | 3,130 | 3,105 | 3,105 | +10 | +0.3% | 1,422 |
| 2024/05/08 | 3,145 | 3,145 | 3,095 | 3,095 | -70 | -2.2% | 26,417 |
| 2024/05/07 | 3,205 | 3,205 | 3,135 | 3,165 | +10 | +0.3% | 10,521 |
| 2024/05/02 | 3,165 | 3,175 | 3,140 | 3,155 | -10 | -0.3% | 4,859 |
| 2024/05/01 | 3,160 | 3,180 | 3,140 | 3,165 | -5 | -0.2% | 6,162 |
| 2024/04/30 | 3,140 | 3,195 | 3,125 | 3,170 | +100 | +3.3% | 9,525 |
| 2024/04/26 | 3,060 | 3,075 | 3,035 | 3,070 | +30 | +1% | 4,542 |
| 2024/04/25 | 3,045 | 3,080 | 3,030 | 3,040 | -55 | -1.8% | 16,122 |
| 2024/04/24 | 3,090 | 3,095 | 3,050 | 3,095 | +75 | +2.5% | 7,208 |
| 2024/04/23 | 3,050 | 3,050 | 3,000 | 3,020 | ±0 | ±0% | 6,886 |
| 2024/04/22 | 3,010 | 3,035 | 2,992 | 3,020 | +42 | +1.4% | 100,530 |
| 2024/04/19 | 3,015 | 3,015 | 2,941 | 2,978 | -57 | -1.9% | 11,906 |
| 2024/04/18 | 3,005 | 3,050 | 3,005 | 3,035 | +10 | +0.3% | 12,400 |
| 2024/04/17 | 3,075 | 3,075 | 3,015 | 3,025 | -40 | -1.3% | 8,936 |
| 2024/04/16 | 3,110 | 3,115 | 3,050 | 3,065 | -70 | -2.2% | 7,805 |
| 2024/04/15 | 3,130 | 3,135 | 3,090 | 3,135 | -5 | -0.2% | 4,634 |
| 2024/04/12 | 3,145 | 3,150 | 3,125 | 3,140 | +10 | +0.3% | 1,905 |
| 2024/04/11 | 3,095 | 3,135 | 3,090 | 3,130 | +5 | +0.2% | 5,183 |
| 2024/04/10 | 3,135 | 3,140 | 3,120 | 3,125 | -25 | -0.8% | 8,661 |
| 2024/04/09 | 3,110 | 3,150 | 3,110 | 3,150 | +45 | +1.4% | 2,001 |
| 2024/04/08 | 3,090 | 3,125 | 3,090 | 3,105 | +35 | +1.1% | 8,464 |
| 2024/04/05 | 3,050 | 3,070 | 3,035 | 3,070 | -30 | -1% | 8,806 |
| 2024/04/04 | 3,115 | 3,125 | 3,090 | 3,100 | +45 | +1.5% | 22,288 |
| 2024/04/03 | 3,065 | 3,065 | 3,035 | 3,055 | -30 | -1% | 44,775 |
| 2024/04/02 | 3,120 | 3,120 | 3,060 | 3,085 | +5 | +0.2% | 73,666 |
| 2024/04/01 | 3,145 | 3,145 | 3,060 | 3,080 | -55 | -1.8% | 9,488 |
| 2024/03/29 | 3,145 | 3,145 | 3,125 | 3,135 | -5 | -0.2% | 17,114 |
| 2024/03/28 | 3,140 | 3,175 | 3,120 | 3,140 | -15 | -0.5% | 16,611 |
| 2024/03/27 | 3,085 | 3,155 | 3,085 | 3,155 | +35 | +1.1% | 23,008 |
| 2024/03/26 | 3,100 | 3,120 | 3,100 | 3,120 | ±0 | ±0% | 13,128 |
| 2024/03/25 | 3,160 | 3,160 | 3,115 | 3,120 | -40 | -1.3% | 12,679 |
| 2024/03/22 | 3,135 | 3,170 | 3,135 | 3,160 | +25 | +0.8% | 15,982 |
| 2024/03/21 | 3,145 | 3,155 | 3,115 | 3,135 | +80 | +2.6% | 16,405 |
| 2024/03/19 | 3,020 | 3,055 | 3,010 | 3,055 | +35 | +1.2% | 13,836 |
| 2024/03/18 | 2,999 | 3,020 | 2,978 | 3,020 | +69 | +2.3% | 19,939 |
| 2024/03/15 | 2,910 | 2,965 | 2,909 | 2,951 | +33 | +1.1% | 23,424 |
| 2024/03/14 | 2,910 | 2,923 | 2,885 | 2,918 | +15 | +0.5% | 41,974 |
| 2024/03/13 | 2,959 | 2,959 | 2,890 | 2,903 | -14 | -0.5% | 84,071 |
| 2024/03/12 | 2,915 | 2,918 | 2,868 | 2,917 | -23 | -0.8% | 8,833 |
| 2024/03/11 | 2,998 | 2,998 | 2,880 | 2,940 | -65 | -2.2% | 39,779 |
| 2024/03/08 | 3,000 | 3,030 | 2,995 | 3,005 | -10 | -0.3% | 11,306 |
| 2024/03/07 | 3,040 | 3,070 | 3,000 | 3,015 | -15 | -0.5% | 8,232 |
| 2024/03/06 | 3,000 | 3,045 | 3,000 | 3,030 | -15 | -0.5% | 44,029 |
| 2024/03/05 | 3,005 | 3,055 | 3,005 | 3,045 | +15 | +0.5% | 16,331 |
| 2024/03/04 | 3,165 | 3,185 | 3,010 | 3,030 | +5 | +0.2% | 50,251 |
| 2024/03/01 | 2,965 | 3,035 | 2,965 | 3,025 | +52 | +1.7% | 40,252 |
| 2024/02/29 | 2,980 | 2,980 | 2,944 | 2,973 | +2 | +0.1% | 58,559 |
| 2024/02/28 | 2,986 | 2,986 | 2,954 | 2,971 | -19 | -0.6% | 47,324 |
| 2024/02/27 | 3,015 | 3,015 | 2,977 | 2,990 | +4 | +0.1% | 159,559 |
1～
50
件表示中 / 705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
