3,045
+30 (+1.00%)
株価：2025/04/18 15:18
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/06/06 | 3,240 | 3,245 | 3,210 | 3,220 | +15 | +0.5% | 1,820 |
| 2024/06/05 | 3,235 | 3,235 | 3,190 | 3,205 | -65 | -2% | 15,043 |
| 2024/06/04 | 3,270 | 3,280 | 3,255 | 3,270 | -10 | -0.3% | 3,510 |
| 2024/06/03 | 3,265 | 3,295 | 3,265 | 3,280 | +35 | +1.1% | 7,377 |
| 2024/05/31 | 3,205 | 3,245 | 3,200 | 3,245 | +60 | +1.9% | 2,272 |
| 2024/05/30 | 3,190 | 3,190 | 3,150 | 3,185 | -35 | -1.1% | 25,897 |
| 2024/05/29 | 3,260 | 3,265 | 3,220 | 3,220 | -30 | -0.9% | 3,082 |
| 2024/05/28 | 3,235 | 3,255 | 3,235 | 3,250 | ±0 | ±0% | 2,266 |
| 2024/05/27 | 3,235 | 3,250 | 3,225 | 3,250 | +35 | +1.1% | 1,623 |
| 2024/05/24 | 3,185 | 3,295 | 3,170 | 3,215 | -20 | -0.6% | 73,333 |
| 2024/05/23 | 3,210 | 3,235 | 3,180 | 3,235 | +25 | +0.8% | 36,536 |
| 2024/05/22 | 3,235 | 3,235 | 3,200 | 3,210 | -25 | -0.8% | 2,243 |
| 2024/05/21 | 3,250 | 3,260 | 3,230 | 3,235 | ±0 | ±0% | 5,989 |
| 2024/05/20 | 3,190 | 3,245 | 3,190 | 3,235 | +40 | +1.3% | 7,841 |
| 2024/05/17 | 3,190 | 3,200 | 3,165 | 3,195 | +5 | +0.2% | 3,763 |
| 2024/05/16 | 3,205 | 3,205 | 3,160 | 3,190 | +20 | +0.6% | 20,591 |
| 2024/05/15 | 3,180 | 3,195 | 3,160 | 3,170 | +25 | +0.8% | 2,770 |
| 2024/05/14 | 3,135 | 3,165 | 3,125 | 3,145 | +20 | +0.6% | 2,053 |
| 2024/05/13 | 3,115 | 3,135 | 3,105 | 3,125 | -10 | -0.3% | 1,840 |
| 2024/05/10 | 3,115 | 3,160 | 3,115 | 3,135 | +30 | +1% | 8,904 |
| 2024/05/09 | 3,125 | 3,130 | 3,105 | 3,105 | +10 | +0.3% | 1,422 |
| 2024/05/08 | 3,145 | 3,145 | 3,095 | 3,095 | -70 | -2.2% | 26,417 |
| 2024/05/07 | 3,205 | 3,205 | 3,135 | 3,165 | +10 | +0.3% | 10,521 |
| 2024/05/02 | 3,165 | 3,175 | 3,140 | 3,155 | -10 | -0.3% | 4,859 |
| 2024/05/01 | 3,160 | 3,180 | 3,140 | 3,165 | -5 | -0.2% | 6,162 |
| 2024/04/30 | 3,140 | 3,195 | 3,125 | 3,170 | +100 | +3.3% | 9,525 |
| 2024/04/26 | 3,060 | 3,075 | 3,035 | 3,070 | +30 | +1% | 4,542 |
| 2024/04/25 | 3,045 | 3,080 | 3,030 | 3,040 | -55 | -1.8% | 16,122 |
| 2024/04/24 | 3,090 | 3,095 | 3,050 | 3,095 | +75 | +2.5% | 7,208 |
| 2024/04/23 | 3,050 | 3,050 | 3,000 | 3,020 | ±0 | ±0% | 6,886 |
| 2024/04/22 | 3,010 | 3,035 | 2,992 | 3,020 | +42 | +1.4% | 100,530 |
| 2024/04/19 | 3,015 | 3,015 | 2,941 | 2,978 | -57 | -1.9% | 11,906 |
| 2024/04/18 | 3,005 | 3,050 | 3,005 | 3,035 | +10 | +0.3% | 12,400 |
| 2024/04/17 | 3,075 | 3,075 | 3,015 | 3,025 | -40 | -1.3% | 8,936 |
| 2024/04/16 | 3,110 | 3,115 | 3,050 | 3,065 | -70 | -2.2% | 7,805 |
| 2024/04/15 | 3,130 | 3,135 | 3,090 | 3,135 | -5 | -0.2% | 4,634 |
| 2024/04/12 | 3,145 | 3,150 | 3,125 | 3,140 | +10 | +0.3% | 1,905 |
| 2024/04/11 | 3,095 | 3,135 | 3,090 | 3,130 | +5 | +0.2% | 5,183 |
201～
250
件表示中 / 936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
