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 |
---|---|---|---|---|---|---|---|
2022/06/15 | 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 |
2022/05/25 | 2,015 | 2,024 | 2,009 | 2,020 | -15 | -0.7% | 966 |
2022/05/24 | 2,051 | 2,052 | 2,034 | 2,035 | -18 | -0.9% | 3,284 |
2022/05/23 | 2,044 | 2,057 | 2,044 | 2,053 | +18 | +0.9% | 6,801 |
2022/05/20 | 2,009 | 2,035 | 2,005 | 2,035 | +33 | +1.6% | 690 |
2022/05/19 | 1,990 | 2,002 | 1,987 | 2,002 | -38 | -1.9% | 62,323 |
2022/05/18 | 2,029 | 2,043 | 2,027 | 2,040 | +34 | +1.7% | 2,245 |
2022/05/17 | 2,003 | 2,007 | 2,001 | 2,006 | +8 | +0.4% | 63 |
2022/05/16 | 2,025 | 2,025 | 1,995 | 1,998 | -6 | -0.3% | 680 |
2022/05/13 | 1,971 | 2,004 | 1,971 | 2,004 | +47 | +2.4% | 20,617 |
2022/05/12 | 1,957 | 1,974 | 1,957 | 1,957 | -28 | -1.4% | 221 |
2022/05/11 | 1,984 | 1,990 | 1,974 | 1,985 | -11 | -0.6% | 1,993 |
2022/05/10 | 1,975 | 1,996 | 1,972 | 1,996 | -25 | -1.2% | 50,777 |
2022/05/09 | 2,045 | 2,049 | 2,021 | 2,021 | -39 | -1.9% | 786 |
2022/05/06 | 2,035 | 2,060 | 2,035 | 2,060 | +19 | +0.9% | 188 |
2022/05/02 | 2,060 | 2,061 | 2,024 | 2,041 | +16 | +0.8% | 1,589 |
2022/04/28 | 1,990 | 2,025 | 1,990 | 2,025 | +35 | +1.8% | 582 |
2022/04/27 | 1,973 | 1,990 | 1,968 | 1,990 | -27 | -1.3% | 69 |
2022/04/26 | 2,024 | 2,024 | 2,017 | 2,017 | -2 | -0.1% | 308 |
2022/04/25 | 2,000 | 2,023 | 2,000 | 2,019 | -25 | -1.2% | 201 |
2022/04/22 | 2,049 | 2,049 | 2,044 | 2,044 | -34 | -1.6% | 114 |
2022/04/21 | 2,063 | 2,078 | 2,063 | 2,078 | +15 | +0.7% | 552 |
2022/04/20 | 2,062 | 2,075 | 2,059 | 2,063 | +24 | +1.2% | 699 |
2022/04/19 | 2,045 | 2,045 | 2,030 | 2,039 | +21 | +1% | 147 |
2022/04/18 | 2,030 | 2,030 | 2,007 | 2,018 | -24 | -1.2% | 806 |
2022/04/15 | 2,023 | 2,046 | 2,019 | 2,042 | -1 | ±0% | 324 |
2022/04/14 | 2,031 | 2,043 | 2,031 | 2,043 | +18 | +0.9% | 881 |
2022/04/13 | 2,013 | 2,025 | 2,007 | 2,025 | +37 | +1.9% | 7,564 |
2022/04/12 | 2,003 | 2,006 | 1,988 | 1,988 | -27 | -1.3% | 1,276 |
2022/04/11 | 2,013 | 2,023 | 2,008 | 2,015 | -4 | -0.2% | 2,850 |
2022/04/08 | 2,053 | 2,053 | 2,016 | 2,019 | -13 | -0.6% | 1,270 |
2022/04/07 | 2,027 | 2,032 | 2,021 | 2,032 | -34 | -1.6% | 9,283 |
2022/04/06 | 2,070 | 2,070 | 2,061 | 2,066 | -17 | -0.8% | 950 |
2022/04/05 | 2,107 | 2,107 | 2,081 | 2,083 | -6 | -0.3% | 5,657 |
2022/04/04 | 2,079 | 2,089 | 2,079 | 2,089 | +11 | +0.5% | 3,301 |
2022/04/01 | 2,078 | 2,082 | 2,064 | 2,078 | -17 | -0.8% | 18,385 |
601~
650
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