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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 2,042 | 2,043 | 2,039 | 2,043 | -16 | -0.8% | 132 |
| 2022/11/09 | 2,080 | 2,080 | 2,059 | 2,059 | -15 | -0.7% | 141 |
| 2022/11/08 | 2,067 | 2,081 | 2,059 | 2,074 | +23 | +1.1% | 348 |
| 2022/11/07 | 2,037 | 2,053 | 2,037 | 2,051 | +31 | +1.5% | 160 |
| 2022/11/04 | 2,034 | 2,034 | 2,013 | 2,020 | -19 | -0.9% | 433 |
| 2022/11/02 | 2,044 | 2,045 | 2,038 | 2,039 | +13 | +0.6% | 482 |
| 2022/11/01 | 2,014 | 2,028 | 2,014 | 2,026 | +22 | +1.1% | 39 |
| 2022/10/31 | 1,996 | 2,007 | 1,996 | 2,004 | +30 | +1.5% | 94 |
| 2022/10/28 | 1,965 | 1,982 | 1,965 | 1,974 | -10 | -0.5% | 12 |
| 2022/10/27 | 1,994 | 1,994 | 1,984 | 1,984 | -21 | -1% | 428 |
| 2022/10/26 | 1,999 | 2,006 | 1,999 | 2,005 | +18 | +0.9% | 222 |
| 2022/10/25 | 1,982 | 1,991 | 1,981 | 1,987 | +23 | +1.2% | 22 |
| 2022/10/24 | 1,972 | 1,979 | 1,964 | 1,964 | +7 | +0.4% | 61 |
| 2022/10/21 | 1,969 | 1,969 | 1,954 | 1,957 | -13 | -0.7% | 30 |
| 2022/10/20 | 1,965 | 1,970 | 1,962 | 1,970 | -12 | -0.6% | 1,326 |
| 2022/10/19 | 1,985 | 1,987 | 1,981 | 1,982 | +2 | +0.1% | 828 |
| 2022/10/18 | 1,991 | 1,991 | 1,977 | 1,980 | +23 | +1.2% | 20 |
| 2022/10/17 | 1,963 | 1,963 | 1,955 | 1,957 | -35 | -1.8% | 30 |
| 2022/10/14 | 1,928 | 1,992 | 1,928 | 1,992 | +64 | +3.3% | 27 |
| 2022/10/13 | 1,933 | 1,933 | 1,927 | 1,928 | -7 | -0.4% | 96 |
| 2022/10/12 | 1,935 | 1,935 | 1,935 | 1,935 | -4 | -0.2% | 5 |
| 2022/10/11 | 1,957 | 1,957 | 1,935 | 1,939 | -49 | -2.5% | 139 |
| 2022/10/07 | 1,969 | 1,994 | 1,969 | 1,988 | -19 | -0.9% | 46 |
| 2022/10/06 | 1,997 | 2,010 | 1,997 | 2,007 | +20 | +1% | 37 |
| 2022/10/05 | 2,000 | 2,002 | 1,986 | 1,987 | +6 | +0.3% | 4,900 |
| 2022/10/04 | 1,942 | 1,983 | 1,942 | 1,981 | +72 | +3.8% | 3,078 |
| 2022/10/03 | 1,885 | 1,909 | 1,885 | 1,909 | +8 | +0.4% | 50 |
| 2022/09/30 | 1,927 | 1,927 | 1,896 | 1,901 | -42 | -2.2% | 74 |
| 2022/09/29 | 1,945 | 1,945 | 1,930 | 1,943 | +47 | +2.5% | 190 |
| 2022/09/28 | 1,916 | 1,924 | 1,892 | 1,896 | -33 | -1.7% | 1,074 |
| 2022/09/27 | 1,928 | 1,930 | 1,928 | 1,929 | +16 | +0.8% | 52,114 |
| 2022/09/26 | 1,935 | 1,936 | 1,913 | 1,913 | -61 | -3.1% | 1,161 |
| 2022/09/22 | 2,013 | 2,013 | 1,960 | 1,974 | -8 | -0.4% | 2,961 |
| 2022/09/21 | 1,986 | 1,992 | 1,982 | 1,982 | -33 | -1.6% | 391 |
| 2022/09/20 | 2,017 | 2,028 | 2,012 | 2,015 | +11 | +0.5% | 253 |
| 2022/09/16 | 2,003 | 2,015 | 2,003 | 2,004 | -31 | -1.5% | 678 |
| 2022/09/15 | 2,021 | 2,035 | 2,021 | 2,035 | +9 | +0.4% | 145 |
| 2022/09/14 | 2,016 | 2,032 | 2,011 | 2,026 | -42 | -2% | 1,545 |
| 2022/09/13 | 2,061 | 2,068 | 2,054 | 2,068 | +16 | +0.8% | 19,211 |
| 2022/09/12 | 2,060 | 2,060 | 2,052 | 2,052 | +14 | +0.7% | 612 |
| 2022/09/09 | 2,029 | 2,045 | 2,029 | 2,038 | +5 | +0.2% | 174 |
| 2022/09/08 | 2,017 | 2,033 | 2,017 | 2,033 | +44 | +2.2% | 1,017 |
| 2022/09/07 | 2,000 | 2,000 | 1,982 | 1,989 | -18 | -0.9% | 1,864 |
| 2022/09/06 | 2,012 | 2,018 | 2,000 | 2,007 | -5 | -0.2% | 669 |
| 2022/09/05 | 2,012 | 2,015 | 2,006 | 2,012 | +3 | +0.1% | 6,539 |
| 2022/09/02 | 2,025 | 2,025 | 2,002 | 2,009 | -10 | -0.5% | 26 |
| 2022/09/01 | 2,030 | 2,032 | 2,017 | 2,019 | -26 | -1.3% | 4,621 |
| 2022/08/31 | 2,043 | 2,049 | 2,043 | 2,045 | -15 | -0.7% | 587 |
| 2022/08/30 | 2,041 | 2,065 | 2,041 | 2,060 | +26 | +1.3% | 8,774 |
| 2022/08/29 | 2,026 | 2,043 | 2,025 | 2,034 | -40 | -1.9% | 1,104 |
501～
550
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
