3,115
+15 (+0.48%)
株価:2024/11/22 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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,028 | 2,035 | 2,028 | 2,035 | +4 | +0.2% | 33 |
2023/01/24 | 2,019 | 2,034 | 2,019 | 2,031 | +26 | +1.3% | 201 |
2023/01/23 | 2,011 | 2,011 | 2,002 | 2,005 | +18 | +0.9% | 43 |
2023/01/20 | 1,972 | 1,989 | 1,972 | 1,987 | +9 | +0.5% | 782 |
2023/01/19 | 1,979 | 1,981 | 1,978 | 1,978 | -25 | -1.2% | 28 |
2023/01/18 | 1,975 | 2,003 | 1,967 | 2,003 | +43 | +2.2% | 1,828 |
2023/01/17 | 1,934 | 1,962 | 1,934 | 1,960 | +25 | +1.3% | 13,147 |
2023/01/16 | 1,939 | 1,941 | 1,935 | 1,935 | -12 | -0.6% | 27,201 |
2023/01/13 | 1,952 | 1,954 | 1,947 | 1,947 | -27 | -1.4% | 358 |
2023/01/12 | 1,980 | 1,980 | 1,974 | 1,974 | +1 | +0.1% | 209 |
2023/01/11 | 1,958 | 1,973 | 1,958 | 1,973 | +27 | +1.4% | 649 |
2023/01/10 | 1,961 | 1,965 | 1,942 | 1,946 | +2 | +0.1% | 541 |
2023/01/06 | 1,935 | 1,950 | 1,935 | 1,944 | +9 | +0.5% | 579 |
2023/01/05 | 1,933 | 1,938 | 1,927 | 1,935 | +12 | +0.6% | 545 |
2023/01/04 | 1,927 | 1,933 | 1,914 | 1,923 | -27 | -1.4% | 245 |
2022/12/30 | 1,961 | 1,965 | 1,950 | 1,950 | -5 | -0.3% | 44 |
2022/12/29 | 1,957 | 1,957 | 1,943 | 1,955 | -13 | -0.7% | 22 |
2022/12/28 | 1,966 | 1,968 | 1,960 | 1,968 | ±0 | ±0% | 26 |
2022/12/27 | 1,988 | 1,988 | 1,968 | 1,968 | +2 | +0.1% | 523 |
2022/12/26 | 1,962 | 1,970 | 1,962 | 1,966 | +6 | +0.3% | 40 |
2022/12/23 | 1,958 | 1,960 | 1,945 | 1,960 | -11 | -0.6% | 44,353 |
2022/12/22 | 1,964 | 1,973 | 1,962 | 1,971 | -14 | -0.7% | 146 |
2022/12/21 | 1,990 | 1,993 | 1,971 | 1,985 | -9 | -0.5% | 1,303 |
2022/12/20 | 2,042 | 2,043 | 1,990 | 1,994 | -46 | -2.3% | 1,839 |
2022/12/19 | 2,045 | 2,046 | 2,039 | 2,040 | -26 | -1.3% | 321 |
2022/12/16 | 2,071 | 2,076 | 2,066 | 2,066 | -26 | -1.2% | 2,045 |
2022/12/15 | 2,091 | 2,102 | 2,091 | 2,092 | -8 | -0.4% | 51 |
2022/12/14 | 2,096 | 2,100 | 2,090 | 2,100 | +17 | +0.8% | 590 |
2022/12/13 | 2,095 | 2,095 | 2,081 | 2,083 | +12 | +0.6% | 130 |
2022/12/12 | 2,066 | 2,074 | 2,066 | 2,071 | -10 | -0.5% | 459 |
2022/12/09 | 2,053 | 2,085 | 2,053 | 2,081 | +26 | +1.3% | 37 |
2022/12/08 | 2,062 | 2,062 | 2,044 | 2,055 | -16 | -0.8% | 919 |
2022/12/07 | 2,063 | 2,072 | 2,063 | 2,071 | ±0 | ±0% | 56 |
2022/12/06 | 2,059 | 2,071 | 2,059 | 2,071 | +5 | +0.2% | 4 |
2022/12/05 | 2,076 | 2,076 | 2,062 | 2,066 | -2 | -0.1% | 1,087 |
2022/12/02 | 2,092 | 2,092 | 2,067 | 2,068 | -45 | -2.1% | 27,007 |
2022/12/01 | 2,125 | 2,125 | 2,111 | 2,113 | +9 | +0.4% | 40 |
2022/11/30 | 2,101 | 2,104 | 2,095 | 2,104 | -4 | -0.2% | 83 |
2022/11/29 | 2,120 | 2,120 | 2,108 | 2,108 | -18 | -0.8% | 91 |
2022/11/28 | 2,140 | 2,140 | 2,123 | 2,126 | -15 | -0.7% | 1,275 |
2022/11/25 | 2,141 | 2,145 | 2,139 | 2,141 | -5 | -0.2% | 69 |
2022/11/24 | 2,138 | 2,150 | 2,138 | 2,146 | +22 | +1% | 139 |
2022/11/22 | 2,109 | 2,129 | 2,109 | 2,124 | +26 | +1.2% | 270 |
2022/11/21 | 2,101 | 2,103 | 2,094 | 2,098 | +6 | +0.3% | 121 |
2022/11/18 | 2,100 | 2,100 | 2,090 | 2,092 | -9 | -0.4% | 254 |
2022/11/17 | 2,095 | 2,101 | 2,095 | 2,101 | +9 | +0.4% | 122 |
2022/11/16 | 2,100 | 2,100 | 2,080 | 2,092 | +4 | +0.2% | 210 |
2022/11/15 | 2,081 | 2,089 | 2,081 | 2,088 | -8 | -0.4% | 100 |
2022/11/14 | 2,107 | 2,107 | 2,090 | 2,096 | -10 | -0.5% | 58,150 |
2022/11/11 | 2,092 | 2,107 | 2,091 | 2,106 | +63 | +3.1% | 558 |
451~
500
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