3,030
-60 (-1.94%)
株価:2024/11/01 11:29
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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 2,483 | 2,530 | 2,483 | 2,529 | +12 | +0.5% | 18,520 |
2023/08/09 | 2,529 | 2,529 | 2,511 | 2,517 | -10 | -0.4% | 1,445 |
2023/08/08 | 2,535 | 2,535 | 2,522 | 2,527 | +7 | +0.3% | 1,349 |
2023/08/07 | 2,499 | 2,524 | 2,494 | 2,520 | +14 | +0.6% | 1,492 |
2023/08/04 | 2,503 | 2,511 | 2,486 | 2,506 | +3 | +0.1% | 9,592 |
2023/08/03 | 2,518 | 2,518 | 2,502 | 2,503 | -47 | -1.8% | 2,159 |
2023/08/02 | 2,556 | 2,582 | 2,550 | 2,550 | -30 | -1.2% | 824 |
2023/08/01 | 2,569 | 2,582 | 2,563 | 2,580 | +30 | +1.2% | 8,203 |
2023/07/31 | 2,528 | 2,560 | 2,526 | 2,550 | +63 | +2.5% | 9,779 |
2023/07/28 | 2,572 | 2,572 | 2,448 | 2,487 | -35 | -1.4% | 13,240 |
2023/07/27 | 2,506 | 2,522 | 2,498 | 2,522 | +13 | +0.5% | 4,728 |
2023/07/26 | 2,518 | 2,518 | 2,503 | 2,509 | -13 | -0.5% | 1,694 |
2023/07/25 | 2,523 | 2,549 | 2,506 | 2,522 | +12 | +0.5% | 589,526 |
2023/07/24 | 2,513 | 2,518 | 2,507 | 2,510 | +23 | +0.9% | 7,838 |
2023/07/21 | 2,478 | 2,496 | 2,471 | 2,487 | +2 | +0.1% | 1,054 |
2023/07/20 | 2,505 | 2,510 | 2,480 | 2,485 | -20 | -0.8% | 4,556 |
2023/07/19 | 2,504 | 2,505 | 2,490 | 2,505 | +26 | +1% | 40,832 |
2023/07/18 | 2,447 | 2,494 | 2,447 | 2,479 | ±0 | ±0% | 744,126 |
2023/07/14 | 2,446 | 2,479 | 2,432 | 2,479 | +22 | +0.9% | 72,603 |
2023/07/13 | 2,416 | 2,467 | 2,410 | 2,457 | +51 | +2.1% | 17,305 |
2023/07/12 | 2,445 | 2,445 | 2,406 | 2,406 | -45 | -1.8% | 5,979 |
2023/07/11 | 2,509 | 2,509 | 2,438 | 2,451 | -8 | -0.3% | 639,499 |
2023/07/10 | 2,465 | 2,475 | 2,443 | 2,459 | -15 | -0.6% | 4,871 |
2023/07/07 | 2,473 | 2,491 | 2,473 | 2,474 | -30 | -1.2% | 2,802 |
2023/07/06 | 2,518 | 2,527 | 2,495 | 2,504 | -30 | -1.2% | 11,276 |
2023/07/05 | 2,512 | 2,535 | 2,509 | 2,534 | -96 | -3.7% | 15,228 |
2023/07/04 | 2,602 | 2,630 | 2,520 | 2,630 | +78 | +3.1% | 69,386 |
2023/07/03 | 2,520 | 2,552 | 2,520 | 2,552 | +40 | +1.6% | 5,354 |
2023/06/30 | 2,511 | 2,512 | 2,493 | 2,512 | -6 | -0.2% | 2,652 |
2023/06/29 | 2,532 | 2,541 | 2,517 | 2,518 | +4 | +0.2% | 4,424 |
2023/06/28 | 2,494 | 2,523 | 2,480 | 2,514 | +40 | +1.6% | 45,548 |
2023/06/27 | 2,480 | 2,485 | 2,450 | 2,474 | -6 | -0.2% | 11,877 |
2023/06/26 | 2,502 | 2,502 | 2,453 | 2,480 | -8 | -0.3% | 48,280 |
2023/06/23 | 2,556 | 2,629 | 2,487 | 2,488 | -54 | -2.1% | 40,607 |
2023/06/22 | 2,539 | 2,596 | 2,526 | 2,542 | -41 | -1.6% | 16,006 |
2023/06/21 | 2,569 | 2,589 | 2,560 | 2,583 | -7 | -0.3% | 35,818 |
2023/06/20 | 2,584 | 2,599 | 2,565 | 2,590 | +9 | +0.3% | 46,567 |
2023/06/19 | 2,600 | 2,600 | 2,561 | 2,581 | -15 | -0.6% | 27,529 |
2023/06/16 | 2,582 | 2,596 | 2,555 | 2,596 | +16 | +0.6% | 9,902 |
2023/06/15 | 2,581 | 2,595 | 2,568 | 2,580 | +6 | +0.2% | 9,390 |
2023/06/14 | 2,561 | 2,588 | 2,545 | 2,574 | +53 | +2.1% | 28,257 |
2023/06/13 | 2,496 | 2,530 | 2,494 | 2,521 | +47 | +1.9% | 25,851 |
2023/06/12 | 2,477 | 2,510 | 2,465 | 2,474 | +14 | +0.6% | 16,969 |
2023/06/09 | 2,438 | 2,464 | 2,426 | 2,460 | +50 | +2.1% | 45,715 |
2023/06/08 | 2,429 | 2,430 | 2,394 | 2,410 | -9 | -0.4% | 1,464 |
2023/06/07 | 2,460 | 2,469 | 2,419 | 2,419 | -41 | -1.7% | 42,498 |
2023/06/06 | 2,414 | 2,460 | 2,412 | 2,460 | +38 | +1.6% | 1,103 |
2023/06/05 | 2,409 | 2,427 | 2,409 | 2,422 | +44 | +1.9% | 13,726 |
2023/06/02 | 2,360 | 2,378 | 2,358 | 2,378 | +39 | +1.7% | 6,744 |
2023/06/01 | 2,325 | 2,341 | 2,324 | 2,339 | +31 | +1.3% | 28,504 |
301~
350
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