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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 2,548 | 2,586 | 2,548 | 2,577 | +29 | +1.1% | 26,801 |
2023/08/31 | 2,520 | 2,554 | 2,520 | 2,548 | +38 | +1.5% | 6,894 |
2023/08/30 | 2,521 | 2,522 | 2,510 | 2,510 | +9 | +0.4% | 753 |
2023/08/29 | 2,522 | 2,522 | 2,501 | 2,501 | -7 | -0.3% | 11,743 |
2023/08/28 | 2,485 | 2,508 | 2,485 | 2,508 | +43 | +1.7% | 817 |
2023/08/25 | 2,463 | 2,472 | 2,458 | 2,465 | -20 | -0.8% | 558 |
2023/08/24 | 2,500 | 2,500 | 2,484 | 2,485 | -3 | -0.1% | 266 |
2023/08/23 | 2,473 | 2,488 | 2,471 | 2,488 | -4 | -0.2% | 16,426 |
2023/08/22 | 2,469 | 2,492 | 2,469 | 2,492 | +40 | +1.6% | 9,302 |
2023/08/21 | 2,462 | 2,466 | 2,440 | 2,452 | +3 | +0.1% | 241 |
2023/08/18 | 2,439 | 2,461 | 2,437 | 2,449 | -6 | -0.2% | 18,656 |
2023/08/17 | 2,473 | 2,473 | 2,429 | 2,455 | -23 | -0.9% | 10,984 |
2023/08/16 | 2,500 | 2,502 | 2,478 | 2,478 | -45 | -1.8% | 4,738 |
2023/08/15 | 2,534 | 2,534 | 2,521 | 2,523 | +17 | +0.7% | 185 |
2023/08/14 | 2,539 | 2,542 | 2,503 | 2,506 | -23 | -0.9% | 2,652 |
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 |
301~
350
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