3,055
-35 (-1.13%)
株価：2024/11/01 09:41
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,020 | 3,030 | 2,989 | 2,990 | -45 | -1.5% | 7,240 |
| 2024/08/16 | 3,010 | 3,045 | 2,981 | 3,035 | +126 | +4.3% | 5,545 |
| 2024/08/15 | 2,920 | 2,926 | 2,904 | 2,909 | -5 | -0.2% | 8,954 |
| 2024/08/14 | 2,901 | 2,934 | 2,890 | 2,914 | +53 | +1.9% | 1,849 |
| 2024/08/13 | 2,858 | 2,872 | 2,846 | 2,861 | +67 | +2.4% | 5,699 |
| 2024/08/09 | 2,796 | 2,813 | 2,750 | 2,794 | +84 | +3.1% | 4,426 |
| 2024/08/08 | 2,700 | 2,785 | 2,700 | 2,710 | -40 | -1.5% | 20,501 |
| 2024/08/07 | 2,661 | 2,852 | 2,636 | 2,750 | +71 | +2.7% | 40,904 |
| 2024/08/06 | 2,426 | 2,735 | 2,426 | 2,679 | +204 | +8.2% | 34,881 |
| 2024/08/05 | 2,619 | 2,718 | 2,319 | 2,475 | -344 | -12.2% | 100,026 |
| 2024/08/02 | 2,970 | 2,970 | 2,815 | 2,819 | -191 | -6.3% | 65,268 |
| 2024/08/01 | 3,190 | 3,190 | 3,000 | 3,010 | -130 | -4.1% | 21,256 |
| 2024/07/31 | 3,065 | 3,140 | 3,050 | 3,140 | +25 | +0.8% | 10,834 |
| 2024/07/30 | 3,110 | 3,115 | 3,085 | 3,115 | ±0 | ±0% | 4,911 |
| 2024/07/29 | 3,090 | 3,135 | 3,080 | 3,115 | +55 | +1.8% | 2,566 |
| 2024/07/26 | 3,060 | 3,095 | 3,040 | 3,060 | +5 | +0.2% | 164,606 |
| 2024/07/25 | 3,115 | 3,115 | 3,055 | 3,055 | -165 | -5.1% | 14,830 |
| 2024/07/24 | 3,240 | 3,260 | 3,215 | 3,220 | -35 | -1.1% | 3,204 |
| 2024/07/23 | 3,275 | 3,280 | 3,245 | 3,255 | +5 | +0.2% | 6,070 |
| 2024/07/22 | 3,315 | 3,315 | 3,245 | 3,250 | -50 | -1.5% | 6,084 |
| 2024/07/19 | 3,315 | 3,315 | 3,275 | 3,300 | -25 | -0.8% | 11,891 |
| 2024/07/18 | 3,335 | 3,355 | 3,315 | 3,325 | -80 | -2.3% | 9,271 |
| 2024/07/17 | 3,390 | 3,410 | 3,385 | 3,405 | +30 | +0.9% | 2,189 |
| 2024/07/16 | 3,385 | 3,400 | 3,365 | 3,375 | +20 | +0.6% | 18,750 |
| 2024/07/12 | 3,425 | 3,425 | 3,330 | 3,355 | -75 | -2.2% | 19,650 |
| 2024/07/11 | 3,445 | 3,445 | 3,405 | 3,430 | +40 | +1.2% | 18,117 |
| 2024/07/10 | 3,375 | 3,390 | 3,360 | 3,390 | ±0 | ±0% | 17,844 |
| 2024/07/09 | 3,340 | 3,395 | 3,340 | 3,390 | +60 | +1.8% | 20,764 |
| 2024/07/08 | 3,350 | 3,365 | 3,330 | 3,330 | -35 | -1% | 1,678 |
| 2024/07/05 | 3,380 | 3,380 | 3,345 | 3,365 | -5 | -0.1% | 27,299 |
| 2024/07/04 | 3,350 | 3,375 | 3,335 | 3,370 | +40 | +1.2% | 6,389 |
| 2024/07/03 | 3,320 | 3,335 | 3,305 | 3,330 | +5 | +0.2% | 9,528 |
| 2024/07/02 | 3,280 | 3,325 | 3,245 | 3,325 | +60 | +1.8% | 56,250 |
| 2024/07/01 | 3,290 | 3,290 | 3,250 | 3,265 | +25 | +0.8% | 8,374 |
| 2024/06/28 | 3,240 | 3,250 | 3,220 | 3,240 | +25 | +0.8% | 25,309 |
| 2024/06/27 | 3,225 | 3,230 | 3,205 | 3,215 | -15 | -0.5% | 30,530 |
| 2024/06/26 | 3,215 | 3,235 | 3,200 | 3,230 | +10 | +0.3% | 11,393 |
| 2024/06/25 | 3,150 | 3,220 | 3,150 | 3,220 | +70 | +2.2% | 27,918 |
| 2024/06/24 | 3,150 | 3,165 | 3,140 | 3,150 | ±0 | ±0% | 4,084 |
| 2024/06/21 | 3,155 | 3,170 | 3,145 | 3,150 | -30 | -0.9% | 26,591 |
| 2024/06/20 | 3,155 | 3,180 | 3,140 | 3,180 | +5 | +0.2% | 54,385 |
| 2024/06/19 | 3,160 | 3,190 | 3,160 | 3,175 | +15 | +0.5% | 51,000 |
| 2024/06/18 | 3,170 | 3,175 | 3,145 | 3,160 | +5 | +0.2% | 27,205 |
| 2024/06/17 | 3,175 | 3,185 | 3,135 | 3,155 | -65 | -2% | 12,833 |
| 2024/06/14 | 3,140 | 3,225 | 3,140 | 3,220 | +30 | +0.9% | 10,286 |
| 2024/06/13 | 3,225 | 3,225 | 3,185 | 3,190 | ±0 | ±0% | 35,507 |
| 2024/06/12 | 3,215 | 3,215 | 3,190 | 3,190 | -55 | -1.7% | 13,674 |
| 2024/06/11 | 3,265 | 3,275 | 3,245 | 3,245 | -10 | -0.3% | 10,410 |
| 2024/06/10 | 3,205 | 3,255 | 3,205 | 3,255 | +40 | +1.2% | 4,480 |
| 2024/06/07 | 3,220 | 3,220 | 3,200 | 3,215 | -5 | -0.2% | 40,928 |
51～
100
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
