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 |
---|---|---|---|---|---|---|---|
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 |
2023/10/24 | 2,468 | 2,469 | 2,409 | 2,452 | -1 | ±0% | 9,906 |
2023/10/23 | 2,471 | 2,471 | 2,453 | 2,453 | -23 | -0.9% | 3,686 |
2023/10/20 | 2,450 | 2,487 | 2,450 | 2,476 | -13 | -0.5% | 745 |
2023/10/19 | 2,498 | 2,504 | 2,481 | 2,489 | -32 | -1.3% | 17,813 |
2023/10/18 | 2,536 | 2,536 | 2,510 | 2,521 | -3 | -0.1% | 669 |
2023/10/17 | 2,544 | 2,550 | 2,518 | 2,524 | +22 | +0.9% | 4,515 |
2023/10/16 | 2,515 | 2,515 | 2,502 | 2,502 | -29 | -1.1% | 579 |
2023/10/13 | 2,566 | 2,566 | 2,530 | 2,531 | -52 | -2% | 675 |
2023/10/12 | 2,536 | 2,583 | 2,536 | 2,583 | +60 | +2.4% | 61,426 |
2023/10/11 | 2,528 | 2,533 | 2,518 | 2,523 | +1 | ±0% | 209 |
2023/10/10 | 2,493 | 2,525 | 2,493 | 2,522 | +64 | +2.6% | 515 |
2023/10/06 | 2,455 | 2,477 | 2,455 | 2,458 | ±0 | ±0% | 414 |
2023/10/05 | 2,443 | 2,458 | 2,418 | 2,458 | +40 | +1.7% | 455 |
2023/10/04 | 2,462 | 2,462 | 2,418 | 2,418 | -79 | -3.2% | 58,353 |
2023/10/03 | 2,533 | 2,533 | 2,489 | 2,497 | -43 | -1.7% | 402 |
2023/10/02 | 2,559 | 2,586 | 2,540 | 2,540 | -1 | ±0% | 694 |
2023/09/29 | 2,583 | 2,583 | 2,541 | 2,541 | -37 | -1.4% | 335 |
2023/09/28 | 2,596 | 2,596 | 2,562 | 2,578 | -15 | -0.6% | 212 |
2023/09/27 | 2,580 | 2,593 | 2,562 | 2,593 | ±0 | ±0% | 3,641 |
2023/09/26 | 2,611 | 2,612 | 2,589 | 2,593 | -12 | -0.5% | 520 |
2023/09/25 | 2,614 | 2,614 | 2,597 | 2,605 | +15 | +0.6% | 2,330 |
2023/09/22 | 2,587 | 2,605 | 2,574 | 2,590 | -25 | -1% | 4,323 |
2023/09/21 | 2,635 | 2,641 | 2,609 | 2,615 | -32 | -1.2% | 21,851 |
2023/09/20 | 2,686 | 2,686 | 2,643 | 2,647 | -25 | -0.9% | 69,286 |
2023/09/19 | 2,657 | 2,850 | 2,657 | 2,672 | -1 | ±0% | 75,202 |
2023/09/15 | 2,662 | 2,686 | 2,655 | 2,673 | +39 | +1.5% | 15,786 |
2023/09/14 | 2,610 | 2,639 | 2,599 | 2,634 | +41 | +1.6% | 97,822 |
2023/09/13 | 2,608 | 2,608 | 2,588 | 2,593 | -12 | -0.5% | 6,530 |
2023/09/12 | 2,618 | 2,618 | 2,589 | 2,605 | +11 | +0.4% | 259 |
2023/09/11 | 2,604 | 2,609 | 2,587 | 2,594 | +3 | +0.1% | 2,183 |
2023/09/08 | 2,586 | 2,612 | 2,586 | 2,591 | -27 | -1% | 2,368 |
2023/09/07 | 2,638 | 2,641 | 2,618 | 2,618 | -10 | -0.4% | 1,802 |
2023/09/06 | 2,623 | 2,644 | 2,623 | 2,628 | +23 | +0.9% | 28,765 |
2023/09/05 | 2,617 | 2,617 | 2,595 | 2,605 | -5 | -0.2% | 3,789 |
2023/09/04 | 2,597 | 2,610 | 2,584 | 2,610 | +33 | +1.3% | 1,537 |
251~
300
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