3,045
-45 (-1.46%)
株価:2024/11/01 10:05
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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 2,611 | 2,656 | 2,611 | 2,653 | +46 | +1.8% | 1,737 |
2024/01/09 | 2,694 | 2,694 | 2,593 | 2,607 | +13 | +0.5% | 16,638 |
2024/01/05 | 2,575 | 2,605 | 2,575 | 2,594 | +19 | +0.7% | 5,923 |
2024/01/04 | 2,570 | 2,580 | 2,531 | 2,575 | +12 | +0.5% | 6,741 |
2023/12/29 | 2,569 | 2,591 | 2,556 | 2,563 | ±0 | ±0% | 1,262 |
2023/12/28 | 2,558 | 2,569 | 2,551 | 2,563 | +2 | +0.1% | 733 |
2023/12/27 | 2,548 | 2,565 | 2,548 | 2,561 | +28 | +1.1% | 2,205 |
2023/12/26 | 2,530 | 2,533 | 2,520 | 2,533 | +10 | +0.4% | 1,318 |
2023/12/25 | 2,563 | 2,573 | 2,523 | 2,523 | +10 | +0.4% | 21,051 |
2023/12/22 | 2,520 | 2,530 | 2,510 | 2,513 | -3 | -0.1% | 20,555 |
2023/12/21 | 2,509 | 2,519 | 2,503 | 2,516 | -72 | -2.8% | 4,458 |
2023/12/20 | 2,586 | 2,607 | 2,583 | 2,588 | +27 | +1.1% | 9,407 |
2023/12/19 | 2,544 | 2,569 | 2,528 | 2,561 | +26 | +1% | 7,409 |
2023/12/18 | 2,581 | 2,649 | 2,515 | 2,535 | -24 | -0.9% | 8,426 |
2023/12/15 | 2,551 | 2,570 | 2,551 | 2,559 | +14 | +0.6% | 12,620 |
2023/12/14 | 2,587 | 2,592 | 2,536 | 2,545 | -32 | -1.2% | 1,102 |
2023/12/13 | 2,600 | 2,600 | 2,571 | 2,577 | -7 | -0.3% | 8,857 |
2023/12/12 | 2,604 | 2,604 | 2,581 | 2,584 | ±0 | ±0% | 7,673 |
2023/12/11 | 2,578 | 2,592 | 2,576 | 2,584 | +41 | +1.6% | 15,460 |
2023/12/08 | 2,546 | 2,567 | 2,533 | 2,543 | -51 | -2% | 1,622 |
2023/12/07 | 2,610 | 2,610 | 2,586 | 2,594 | -38 | -1.4% | 5,843 |
2023/12/06 | 2,612 | 2,634 | 2,593 | 2,632 | +49 | +1.9% | 17,195 |
2023/12/05 | 2,601 | 2,602 | 2,577 | 2,583 | -18 | -0.7% | 31,061 |
2023/12/04 | 2,625 | 2,625 | 2,589 | 2,601 | -38 | -1.4% | 36,858 |
2023/12/01 | 2,647 | 2,647 | 2,629 | 2,639 | +13 | +0.5% | 79 |
2023/11/30 | 2,601 | 2,626 | 2,600 | 2,626 | +16 | +0.6% | 318 |
2023/11/29 | 2,610 | 2,623 | 2,607 | 2,610 | -18 | -0.7% | 582 |
2023/11/28 | 2,651 | 2,651 | 2,614 | 2,628 | -6 | -0.2% | 2,125 |
2023/11/27 | 2,645 | 2,655 | 2,628 | 2,634 | -14 | -0.5% | 17,417 |
2023/11/24 | 2,654 | 2,654 | 2,638 | 2,648 | +26 | +1% | 4,588 |
2023/11/22 | 2,607 | 2,633 | 2,607 | 2,622 | +13 | +0.5% | 2,382 |
2023/11/21 | 2,616 | 2,616 | 2,595 | 2,609 | -9 | -0.3% | 35,744 |
2023/11/20 | 2,663 | 2,663 | 2,613 | 2,618 | -31 | -1.2% | 22,977 |
2023/11/17 | 2,615 | 2,650 | 2,615 | 2,649 | +21 | +0.8% | 2,458 |
2023/11/16 | 2,639 | 2,639 | 2,618 | 2,628 | +8 | +0.3% | 533 |
2023/11/15 | 2,619 | 2,627 | 2,614 | 2,620 | +40 | +1.6% | 2,995 |
2023/11/14 | 2,600 | 2,600 | 2,579 | 2,580 | -1 | ±0% | 4,983 |
2023/11/13 | 2,597 | 2,605 | 2,574 | 2,581 | -8 | -0.3% | 3,991 |
2023/11/10 | 2,569 | 2,589 | 2,564 | 2,589 | -8 | -0.3% | 3,459 |
2023/11/09 | 2,574 | 2,599 | 2,565 | 2,597 | +29 | +1.1% | 7,445 |
2023/11/08 | 2,592 | 2,592 | 2,555 | 2,568 | -4 | -0.2% | 779 |
2023/11/07 | 2,600 | 2,600 | 2,572 | 2,572 | -17 | -0.7% | 1,049 |
2023/11/06 | 2,581 | 2,594 | 2,579 | 2,589 | +56 | +2.2% | 25,225 |
2023/11/02 | 2,561 | 2,561 | 2,533 | 2,533 | +19 | +0.8% | 30,267 |
2023/11/01 | 2,512 | 2,526 | 2,507 | 2,514 | +73 | +3% | 812 |
2023/10/31 | 2,436 | 2,449 | 2,422 | 2,441 | +8 | +0.3% | 530 |
2023/10/30 | 2,446 | 2,446 | 2,426 | 2,433 | -24 | -1% | 14,838 |
2023/10/27 | 2,450 | 2,475 | 2,442 | 2,457 | +28 | +1.2% | 1,278 |
2023/10/26 | 2,444 | 2,457 | 2,422 | 2,429 | -40 | -1.6% | 11,454 |
2023/10/25 | 2,465 | 2,487 | 2,465 | 2,469 | +17 | +0.7% | 10,213 |
201~
250
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