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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 2,135 | 2,135 | 2,114 | 2,119 | +5 | +0.2% | 81 |
2021/12/21 | 2,106 | 2,178 | 2,100 | 2,114 | +40 | +1.9% | 485 |
2021/12/20 | 2,090 | 2,100 | 2,074 | 2,074 | -42 | -2% | 7,013 |
2021/12/17 | 2,141 | 2,141 | 2,112 | 2,116 | -35 | -1.6% | 84 |
2021/12/16 | 2,149 | 2,151 | 2,144 | 2,151 | +31 | +1.5% | 106 |
2021/12/15 | 2,097 | 2,122 | 2,097 | 2,120 | +21 | +1% | 136 |
2021/12/14 | 2,109 | 2,109 | 2,097 | 2,099 | -9 | -0.4% | 1,112 |
2021/12/13 | 2,135 | 2,147 | 2,108 | 2,108 | -5 | -0.2% | 246 |
2021/12/10 | 2,130 | 2,130 | 2,113 | 2,113 | -30 | -1.4% | 5,326 |
2021/12/09 | 2,154 | 2,154 | 2,143 | 2,143 | -8 | -0.4% | 102 |
2021/12/08 | 2,151 | 2,155 | 2,144 | 2,151 | +19 | +0.9% | 185 |
2021/12/07 | 2,106 | 2,132 | 2,084 | 2,132 | +45 | +2.2% | 338 |
2021/12/06 | 2,098 | 2,098 | 2,073 | 2,087 | -8 | -0.4% | 679 |
2021/12/03 | 2,071 | 2,095 | 2,068 | 2,095 | +22 | +1.1% | 1,673 |
2021/12/02 | 2,068 | 2,077 | 2,068 | 2,073 | -4 | -0.2% | 167 |
2021/12/01 | 2,065 | 2,090 | 2,051 | 2,077 | +10 | +0.5% | 21,061 |
2021/11/30 | 2,117 | 2,163 | 2,067 | 2,067 | -20 | -1% | 5,857 |
2021/11/29 | 2,079 | 2,117 | 2,078 | 2,087 | -27 | -1.3% | 2,508 |
2021/11/26 | 2,147 | 2,147 | 2,102 | 2,114 | -42 | -1.9% | 14,689 |
2021/11/25 | 2,163 | 2,168 | 2,155 | 2,156 | -3 | -0.1% | 448 |
2021/11/24 | 2,177 | 2,188 | 2,149 | 2,159 | -29 | -1.3% | 9,527 |
2021/11/22 | 2,190 | 2,190 | 2,179 | 2,188 | -10 | -0.5% | 444 |
2021/11/19 | 2,168 | 2,198 | 2,168 | 2,198 | +27 | +1.2% | 3,730 |
2021/11/18 | 2,167 | 2,178 | 2,155 | 2,171 | +7 | +0.3% | 9,467 |
2021/11/17 | 2,186 | 2,186 | 2,160 | 2,164 | -5 | -0.2% | 11,268 |
2021/11/16 | 2,166 | 2,179 | 2,161 | 2,169 | +6 | +0.3% | 3,854 |
2021/11/15 | 2,174 | 2,175 | 2,162 | 2,163 | +8 | +0.4% | 368 |
2021/11/12 | 2,145 | 2,155 | 2,145 | 2,155 | +36 | +1.7% | 2,042 |
2021/11/11 | 2,107 | 2,126 | 2,107 | 2,119 | +4 | +0.2% | 250 |
2021/11/10 | 2,122 | 2,124 | 2,115 | 2,115 | -16 | -0.8% | 176 |
2021/11/09 | 2,152 | 2,157 | 2,128 | 2,131 | -13 | -0.6% | 4,004 |
2021/11/08 | 2,154 | 2,158 | 2,144 | 2,144 | ±0 | ±0% | 2,426 |
2021/11/05 | 2,152 | 2,155 | 2,144 | 2,144 | -8 | -0.4% | 6,281 |
2021/11/04 | 2,154 | 2,154 | 2,140 | 2,152 | +20 | +0.9% | 9,434 |
2021/11/02 | 2,150 | 2,150 | 2,132 | 2,132 | -5 | -0.2% | 992 |
2021/11/01 | 2,125 | 2,137 | 2,125 | 2,137 | +56 | +2.7% | 1,789 |
2021/10/29 | 2,088 | 2,090 | 2,074 | 2,081 | +3 | +0.1% | 7,990 |
2021/10/28 | 2,070 | 2,078 | 2,070 | 2,078 | +3 | +0.1% | 32 |
2021/10/27 | 2,071 | 2,077 | 2,068 | 2,075 | +5 | +0.2% | 22,505 |
2021/10/26 | 2,068 | 2,077 | 2,068 | 2,070 | +30 | +1.5% | 134 |
2021/10/25 | 2,028 | 2,045 | 2,028 | 2,040 | -14 | -0.7% | 18,142 |
2021/10/22 | 2,027 | 2,054 | 2,027 | 2,054 | +19 | +0.9% | 1,973 |
2021/10/21 | 2,048 | 2,059 | 2,009 | 2,035 | -34 | -1.6% | 209 |
2021/10/20 | 2,091 | 2,091 | 2,069 | 2,069 | -8 | -0.4% | 1,932 |
2021/10/19 | 2,076 | 2,084 | 2,072 | 2,077 | +5 | +0.2% | 15,396 |
2021/10/18 | 2,075 | 2,080 | 2,068 | 2,072 | +12 | +0.6% | 2,736 |
2021/10/15 | 2,074 | 2,074 | 2,057 | 2,060 | +24 | +1.2% | 478 |
2021/10/14 | 2,012 | 2,036 | 2,012 | 2,036 | +26 | +1.3% | 713 |
2021/10/13 | 2,014 | 2,014 | 2,010 | 2,010 | -14 | -0.7% | 53 |
2021/10/12 | 2,036 | 2,036 | 2,023 | 2,024 | -6 | -0.3% | 2,035 |
701~
750
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