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 |
---|---|---|---|---|---|---|---|
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 |
2021/10/11 | 1,997 | 2,031 | 1,997 | 2,030 | +36 | +1.8% | 1,014 |
2021/10/08 | 2,003 | 2,009 | 1,994 | 1,994 | +30 | +1.5% | 4,905 |
2021/10/07 | 1,959 | 1,977 | 1,959 | 1,964 | +14 | +0.7% | 181 |
2021/10/06 | 1,992 | 1,993 | 1,939 | 1,950 | -9 | -0.5% | 2,070 |
2021/10/05 | 1,954 | 1,971 | 1,944 | 1,959 | -33 | -1.7% | 4,646 |
2021/10/04 | 2,019 | 2,019 | 1,992 | 1,992 | -31 | -1.5% | 31 |
2021/10/01 | 2,048 | 2,063 | 2,023 | 2,023 | -49 | -2.4% | 416 |
2021/09/30 | 2,093 | 2,093 | 2,061 | 2,072 | ±0 | ±0% | 66 |
2021/09/29 | 2,083 | 2,107 | 2,070 | 2,072 | -46 | -2.2% | 3,332 |
2021/09/28 | 2,171 | 2,171 | 2,096 | 2,118 | -3 | -0.1% | 457 |
2021/09/27 | 2,129 | 2,136 | 2,121 | 2,121 | +1 | ±0% | 70 |
2021/09/24 | 2,114 | 2,120 | 2,108 | 2,120 | +46 | +2.2% | 4,189 |
2021/09/22 | 2,083 | 2,083 | 2,071 | 2,074 | -21 | -1% | 97 |
2021/09/21 | 2,067 | 2,095 | 2,067 | 2,095 | -22 | -1% | 1,152 |
2021/09/17 | 2,108 | 2,117 | 2,108 | 2,117 | +9 | +0.4% | 72 |
2021/09/16 | 2,123 | 2,123 | 2,104 | 2,108 | -11 | -0.5% | 2,298 |
2021/09/15 | 2,124 | 2,124 | 2,115 | 2,119 | -21 | -1% | 262 |
2021/09/14 | 2,136 | 2,140 | 2,130 | 2,140 | +18 | +0.8% | 4,059 |
2021/09/13 | 2,117 | 2,122 | 2,110 | 2,122 | +8 | +0.4% | 1,481 |
2021/09/10 | 2,089 | 2,114 | 2,089 | 2,114 | +37 | +1.8% | 34 |
2021/09/09 | 2,079 | 2,087 | 2,071 | 2,077 | -8 | -0.4% | 12,844 |
2021/09/08 | 2,072 | 2,085 | 2,070 | 2,085 | +6 | +0.3% | 602 |
2021/09/07 | 2,073 | 2,089 | 2,068 | 2,079 | +26 | +1.3% | 10,181 |
2021/09/06 | 2,048 | 2,053 | 2,045 | 2,053 | +30 | +1.5% | 585 |
2021/09/03 | 1,997 | 2,026 | 1,997 | 2,023 | +29 | +1.5% | 1,327 |
2021/09/02 | 1,999 | 2,000 | 1,992 | 1,994 | +9 | +0.5% | 2,035 |
2021/09/01 | 1,975 | 1,986 | 1,975 | 1,985 | +13 | +0.7% | 725 |
2021/08/31 | 1,948 | 1,972 | 1,942 | 1,972 | +21 | +1.1% | 27 |
2021/08/30 | 1,940 | 1,951 | 1,940 | 1,951 | +23 | +1.2% | 147 |
2021/08/27 | 1,919 | 1,928 | 1,917 | 1,928 | -1 | -0.1% | 1,013 |
2021/08/26 | 1,938 | 1,938 | 1,929 | 1,929 | -13 | -0.7% | 44 |
2021/08/25 | 1,942 | 1,942 | 1,942 | 1,942 | +5 | +0.3% | 10 |
2021/08/24 | 1,936 | 1,937 | 1,934 | 1,937 | +20 | +1% | 86 |
2021/08/23 | 1,896 | 1,917 | 1,896 | 1,917 | +46 | +2.5% | 641 |
2021/08/20 | 1,886 | 1,893 | 1,870 | 1,871 | -19 | -1% | 305 |
751~
800
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