3,030
-60 (-1.94%)
株価:2024/11/01 11:29
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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 1,816 | 1,828 | 1,806 | 1,808 | +2 | +0.1% | 6,272 |
2022/03/08 | 1,831 | 1,831 | 1,802 | 1,806 | -32 | -1.7% | 1,348 |
2022/03/07 | 1,811 | 1,891 | 1,811 | 1,838 | -53 | -2.8% | 19,213 |
2022/03/04 | 1,912 | 1,922 | 1,878 | 1,891 | -35 | -1.8% | 15,510 |
2022/03/03 | 1,940 | 1,940 | 1,926 | 1,926 | +24 | +1.3% | 119 |
2022/03/02 | 1,908 | 1,925 | 1,900 | 1,902 | -37 | -1.9% | 732 |
2022/03/01 | 1,950 | 1,950 | 1,939 | 1,939 | +16 | +0.8% | 33 |
2022/02/28 | 1,940 | 1,947 | 1,923 | 1,923 | -19 | -1% | 811 |
2022/02/25 | 1,923 | 1,963 | 1,923 | 1,942 | +40 | +2.1% | 959 |
2022/02/24 | 1,935 | 1,937 | 1,894 | 1,902 | -46 | -2.4% | 5,676 |
2022/02/22 | 1,946 | 1,954 | 1,930 | 1,948 | -30 | -1.5% | 34,851 |
2022/02/21 | 1,961 | 1,987 | 1,957 | 1,978 | -19 | -1% | 40,724 |
2022/02/18 | 1,961 | 1,997 | 1,961 | 1,997 | ±0 | ±0% | 2,460 |
2022/02/17 | 2,004 | 2,004 | 1,989 | 1,997 | +1 | +0.1% | 5,786 |
2022/02/16 | 2,055 | 2,055 | 1,996 | 1,996 | +31 | +1.6% | 5,624 |
2022/02/15 | 2,010 | 2,014 | 1,963 | 1,965 | -53 | -2.6% | 99,501 |
2022/02/14 | 2,066 | 2,066 | 1,995 | 2,018 | -37 | -1.8% | 19,705 |
2022/02/10 | 2,076 | 2,076 | 2,042 | 2,055 | -1 | ±0% | 3,779 |
2022/02/09 | 2,040 | 2,056 | 2,040 | 2,056 | +26 | +1.3% | 13,466 |
2022/02/08 | 2,026 | 2,036 | 2,026 | 2,030 | +16 | +0.8% | 11,430 |
2022/02/07 | 2,021 | 2,021 | 1,999 | 2,014 | -11 | -0.5% | 5,178 |
2022/02/04 | 2,007 | 2,026 | 2,007 | 2,025 | +18 | +0.9% | 1,992 |
2022/02/03 | 2,010 | 2,026 | 2,007 | 2,007 | -43 | -2.1% | 2,597 |
2022/02/02 | 2,030 | 2,067 | 2,028 | 2,050 | +53 | +2.7% | 7,185 |
2022/02/01 | 2,026 | 2,026 | 1,997 | 1,997 | -14 | -0.7% | 11,162 |
2022/01/31 | 2,008 | 2,011 | 1,987 | 2,011 | +43 | +2.2% | 4,559 |
2022/01/28 | 1,951 | 1,974 | 1,943 | 1,968 | +35 | +1.8% | 2,593 |
2022/01/27 | 2,014 | 2,014 | 1,921 | 1,933 | -76 | -3.8% | 31,992 |
2022/01/26 | 2,000 | 2,009 | 1,989 | 2,009 | +9 | +0.5% | 2,231 |
2022/01/25 | 2,048 | 2,048 | 2,000 | 2,000 | -52 | -2.5% | 751 |
2022/01/24 | 2,023 | 2,052 | 2,023 | 2,052 | +1 | ±0% | 181 |
2022/01/21 | 2,040 | 2,055 | 2,025 | 2,051 | -32 | -1.5% | 5,523 |
2022/01/20 | 2,060 | 2,087 | 2,046 | 2,083 | +34 | +1.7% | 5,390 |
2022/01/19 | 2,096 | 2,129 | 2,049 | 2,049 | -97 | -4.5% | 1,076 |
2022/01/18 | 2,174 | 2,174 | 2,145 | 2,146 | -4 | -0.2% | 663 |
2022/01/17 | 2,158 | 2,158 | 2,145 | 2,150 | +14 | +0.7% | 159 |
2022/01/14 | 2,131 | 2,137 | 2,116 | 2,136 | -37 | -1.7% | 289 |
2022/01/13 | 2,170 | 2,173 | 2,168 | 2,173 | -4 | -0.2% | 249 |
2022/01/12 | 2,190 | 2,190 | 2,160 | 2,177 | +37 | +1.7% | 710 |
2022/01/11 | 2,151 | 2,151 | 2,134 | 2,140 | -19 | -0.9% | 758 |
2022/01/07 | 2,182 | 2,182 | 2,144 | 2,159 | -9 | -0.4% | 2,295 |
2022/01/06 | 2,186 | 2,196 | 2,163 | 2,168 | -57 | -2.6% | 12,842 |
2022/01/05 | 2,225 | 2,229 | 2,217 | 2,225 | +21 | +1% | 4,429 |
2022/01/04 | 2,170 | 2,245 | 2,170 | 2,204 | +45 | +2.1% | 1,055 |
2021/12/30 | 2,167 | 2,167 | 2,152 | 2,159 | +2 | +0.1% | 189 |
2021/12/29 | 2,172 | 2,172 | 2,152 | 2,157 | -13 | -0.6% | 239 |
2021/12/28 | 2,166 | 2,176 | 2,162 | 2,170 | +21 | +1% | 2,131 |
2021/12/27 | 2,154 | 2,154 | 2,142 | 2,149 | -11 | -0.5% | 1,033 |
2021/12/24 | 2,149 | 2,160 | 2,149 | 2,160 | +24 | +1.1% | 21,130 |
2021/12/23 | 2,120 | 2,136 | 2,120 | 2,136 | +17 | +0.8% | 56 |
651~
700
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