3,100
-30 (-0.96%)
株価：2024/11/21 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,070 | 3,110 | 3,070 | 3,100 | -30 | -1% | 22,649 |
| 2024/11/20 | 3,120 | 3,140 | 3,110 | 3,130 | +15 | +0.5% | 5,412 |
| 2024/11/19 | 3,120 | 3,125 | 3,095 | 3,115 | +20 | +0.6% | 24,095 |
| 2024/11/18 | 3,085 | 3,115 | 3,085 | 3,095 | -50 | -1.6% | 7,353 |
| 2024/11/15 | 3,145 | 3,165 | 3,130 | 3,145 | +20 | +0.6% | 43,831 |
| 2024/11/14 | 3,115 | 3,165 | 3,115 | 3,125 | +10 | +0.3% | 35,611 |
| 2024/11/13 | 3,130 | 3,145 | 3,090 | 3,115 | -30 | -1% | 25,153 |
| 2024/11/12 | 3,175 | 3,200 | 3,145 | 3,145 | +5 | +0.2% | 1,331 |
| 2024/11/11 | 3,145 | 3,170 | 3,130 | 3,140 | +10 | +0.3% | 28,670 |
| 2024/11/08 | 3,135 | 3,165 | 3,120 | 3,130 | ±0 | ±0% | 5,751 |
| 2024/11/07 | 3,160 | 3,170 | 3,115 | 3,130 | +40 | +1.3% | 88,361 |
| 2024/11/06 | 3,035 | 3,110 | 3,030 | 3,090 | +65 | +2.1% | 12,896 |
| 2024/11/05 | 3,025 | 3,035 | 2,998 | 3,025 | +10 | +0.3% | 31,007 |
| 2024/11/01 | 3,020 | 3,055 | 3,000 | 3,015 | -75 | -2.4% | 40,433 |
| 2024/10/31 | 3,095 | 3,105 | 3,075 | 3,090 | -65 | -2.1% | 14,971 |
| 2024/10/30 | 3,115 | 3,165 | 3,115 | 3,155 | +35 | +1.1% | 9,991 |
| 2024/10/29 | 3,115 | 3,120 | 3,085 | 3,120 | +15 | +0.5% | 391,335 |
| 2024/10/28 | 3,040 | 3,110 | 3,030 | 3,105 | +70 | +2.3% | 30,362 |
| 2024/10/25 | 3,050 | 3,055 | 3,030 | 3,035 | -40 | -1.3% | 3,579 |
| 2024/10/24 | 3,030 | 3,075 | 3,025 | 3,075 | +20 | +0.7% | 32,408 |
| 2024/10/23 | 3,080 | 3,085 | 3,045 | 3,055 | -20 | -0.7% | 425,651 |
| 2024/10/22 | 3,120 | 3,120 | 3,060 | 3,075 | -40 | -1.3% | 1,033 |
| 2024/10/21 | 3,110 | 3,120 | 3,100 | 3,115 | +10 | +0.3% | 28,531 |
| 2024/10/18 | 3,135 | 3,145 | 3,105 | 3,105 | -15 | -0.5% | 377,911 |
| 2024/10/17 | 3,150 | 3,155 | 3,120 | 3,120 | ±0 | ±0% | 10,839 |
| 2024/10/16 | 3,115 | 3,140 | 3,105 | 3,120 | -40 | -1.3% | 9,974 |
| 2024/10/15 | 3,205 | 3,205 | 3,160 | 3,160 | +10 | +0.3% | 412,674 |
| 2024/10/11 | 3,180 | 3,180 | 3,150 | 3,150 | ±0 | ±0% | 56,313 |
| 2024/10/10 | 3,180 | 3,180 | 3,150 | 3,150 | +10 | +0.3% | 10,837 |
| 2024/10/09 | 3,170 | 3,170 | 3,125 | 3,140 | +5 | +0.2% | 10,827 |
| 2024/10/08 | 3,165 | 3,165 | 3,125 | 3,135 | -50 | -1.6% | 28,285 |
| 2024/10/07 | 3,205 | 3,205 | 3,175 | 3,185 | +75 | +2.4% | 18,864 |
| 2024/10/04 | 3,105 | 3,120 | 3,105 | 3,110 | +15 | +0.5% | 7,904 |
| 2024/10/03 | 3,155 | 3,155 | 3,090 | 3,095 | +25 | +0.8% | 40,967 |
| 2024/10/02 | 3,050 | 3,090 | 3,050 | 3,070 | -35 | -1.1% | 7,668 |
| 2024/10/01 | 3,095 | 3,115 | 3,065 | 3,105 | +80 | +2.6% | 37,590 |
| 2024/09/30 | 3,085 | 3,085 | 3,010 | 3,025 | -155 | -4.9% | 172,463 |
| 2024/09/27 | 3,150 | 3,190 | 3,115 | 3,180 | +60 | +1.9% | 203,116 |
| 2024/09/26 | 3,070 | 3,120 | 3,060 | 3,120 | +75 | +2.5% | 19,673 |
| 2024/09/25 | 3,060 | 3,060 | 3,030 | 3,045 | +5 | +0.2% | 1,997,611 |
| 2024/09/24 | 3,025 | 3,060 | 3,025 | 3,040 | +35 | +1.2% | 2,673,265 |
| 2024/09/20 | 3,015 | 3,025 | 2,997 | 3,005 | +41 | +1.4% | 16,022 |
| 2024/09/19 | 2,912 | 2,975 | 2,912 | 2,964 | +102 | +3.6% | 3,238,831 |
| 2024/09/18 | 2,902 | 2,902 | 2,842 | 2,862 | +9 | +0.3% | 17,725 |
| 2024/09/17 | 2,931 | 2,931 | 2,809 | 2,853 | -30 | -1% | 3,122,602 |
| 2024/09/13 | 2,937 | 2,937 | 2,874 | 2,883 | -31 | -1.1% | 13,521 |
| 2024/09/12 | 2,905 | 2,927 | 2,888 | 2,914 | +90 | +3.2% | 2,486,358 |
| 2024/09/11 | 2,853 | 2,865 | 2,800 | 2,824 | -53 | -1.8% | 3,134,462 |
| 2024/09/10 | 2,910 | 2,910 | 2,875 | 2,877 | +17 | +0.6% | 2,595 |
| 2024/09/09 | 2,800 | 2,862 | 2,792 | 2,860 | -35 | -1.2% | 4,179 |
1～
50
件表示中 / 838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
