3,025
-65 (-2.10%)
株価：2024/11/01 14:00
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 2,039 | 2,039 | 2,024 | 2,026 | +4 | +0.2% | 228 |
| 2022/08/03 | 2,015 | 2,022 | 2,014 | 2,022 | +13 | +0.6% | 23,967 |
| 2022/08/02 | 2,030 | 2,030 | 2,006 | 2,009 | -34 | -1.7% | 89 |
| 2022/08/01 | 2,027 | 2,043 | 2,020 | 2,043 | +4 | +0.2% | 650 |
| 2022/07/29 | 2,061 | 2,061 | 2,039 | 2,039 | -16 | -0.8% | 139 |
| 2022/07/28 | 2,069 | 2,069 | 2,055 | 2,055 | -2 | -0.1% | 139 |
| 2022/07/27 | 2,045 | 2,058 | 2,042 | 2,057 | +5 | +0.2% | 280 |
| 2022/07/26 | 2,064 | 2,064 | 2,048 | 2,052 | -3 | -0.1% | 267 |
| 2022/07/25 | 2,068 | 2,070 | 2,055 | 2,055 | -26 | -1.2% | 580 |
| 2022/07/22 | 2,062 | 2,084 | 2,062 | 2,081 | +7 | +0.3% | 829 |
| 2022/07/21 | 2,070 | 2,074 | 2,056 | 2,074 | +9 | +0.4% | 3,025 |
| 2022/07/20 | 2,043 | 2,065 | 2,041 | 2,065 | +55 | +2.7% | 383 |
| 2022/07/19 | 2,011 | 2,015 | 2,003 | 2,010 | +11 | +0.6% | 434 |
| 2022/07/15 | 1,989 | 2,001 | 1,989 | 1,999 | +13 | +0.7% | 289 |
| 2022/07/14 | 1,971 | 1,986 | 1,966 | 1,986 | +6 | +0.3% | 12 |
| 2022/07/13 | 1,974 | 1,985 | 1,974 | 1,980 | +8 | +0.4% | 175 |
| 2022/07/12 | 1,998 | 1,998 | 1,972 | 1,972 | -32 | -1.6% | 236 |
| 2022/07/11 | 1,999 | 2,015 | 1,999 | 2,004 | +27 | +1.4% | 80,332 |
| 2022/07/08 | 1,982 | 1,996 | 1,972 | 1,977 | +16 | +0.8% | 2,581 |
| 2022/07/07 | 1,956 | 1,966 | 1,942 | 1,961 | +28 | +1.4% | 4,398 |
| 2022/07/06 | 1,924 | 1,943 | 1,924 | 1,933 | -23 | -1.2% | 317 |
| 2022/07/05 | 1,967 | 1,968 | 1,956 | 1,956 | +9 | +0.5% | 477 |
| 2022/07/04 | 1,937 | 1,949 | 1,933 | 1,947 | +30 | +1.6% | 910 |
| 2022/07/01 | 1,958 | 1,958 | 1,905 | 1,917 | -41 | -2.1% | 11,461 |
| 2022/06/30 | 1,973 | 1,986 | 1,958 | 1,958 | -28 | -1.4% | 1,370 |
| 2022/06/29 | 1,990 | 1,994 | 1,986 | 1,986 | -16 | -0.8% | 6,340 |
| 2022/06/28 | 1,991 | 2,002 | 1,991 | 2,002 | +13 | +0.7% | 1,777 |
| 2022/06/27 | 1,997 | 1,997 | 1,971 | 1,989 | +25 | +1.3% | 7,058 |
| 2022/06/24 | 1,943 | 1,964 | 1,943 | 1,964 | +16 | +0.8% | 26,171 |
| 2022/06/23 | 1,959 | 1,971 | 1,946 | 1,948 | -32 | -1.6% | 16,694 |
| 2022/06/22 | 2,000 | 2,000 | 1,980 | 1,980 | -10 | -0.5% | 1,380 |
| 2022/06/21 | 1,973 | 1,996 | 1,968 | 1,990 | +44 | +2.3% | 2,564 |
| 2022/06/20 | 1,975 | 1,997 | 1,937 | 1,946 | -21 | -1.1% | 903 |
| 2022/06/17 | 1,953 | 1,971 | 1,944 | 1,967 | -36 | -1.8% | 6,819 |
| 2022/06/16 | 2,021 | 2,030 | 2,003 | 2,003 | +15 | +0.8% | 683 |
| 2022/06/15 | 2,005 | 2,012 | 1,986 | 1,988 | -24 | -1.2% | 16,110 |
| 2022/06/14 | 1,993 | 2,015 | 1,993 | 2,012 | -31 | -1.5% | 17,415 |
| 2022/06/13 | 2,000 | 2,050 | 2,000 | 2,043 | -57 | -2.7% | 5,074 |
| 2022/06/10 | 2,117 | 2,117 | 2,095 | 2,100 | -36 | -1.7% | 211 |
| 2022/06/09 | 2,114 | 2,140 | 2,109 | 2,136 | +10 | +0.5% | 578 |
| 2022/06/08 | 2,114 | 2,129 | 2,106 | 2,126 | +30 | +1.4% | 1,714 |
| 2022/06/07 | 2,092 | 2,106 | 2,090 | 2,096 | +12 | +0.6% | 3,197 |
| 2022/06/06 | 2,057 | 2,084 | 2,057 | 2,084 | ±0 | ±0% | 720 |
| 2022/06/03 | 2,084 | 2,084 | 2,074 | 2,084 | +18 | +0.9% | 2,925 |
| 2022/06/02 | 2,081 | 2,081 | 2,063 | 2,066 | -25 | -1.2% | 514 |
| 2022/06/01 | 2,074 | 2,092 | 2,074 | 2,091 | +23 | +1.1% | 2,392 |
| 2022/05/31 | 2,072 | 2,078 | 2,068 | 2,068 | -6 | -0.3% | 1,037 |
| 2022/05/30 | 2,048 | 2,074 | 2,048 | 2,074 | +51 | +2.5% | 4,440 |
| 2022/05/27 | 2,049 | 2,049 | 2,023 | 2,023 | +4 | +0.2% | 1,231 |
| 2022/05/26 | 2,020 | 2,036 | 2,019 | 2,019 | -1 | ±0% | 44,557 |
551～
600
件表示中 / 824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
