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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 2,338 | 2,338 | 2,304 | 2,308 | -52 | -2.2% | 2,836 |
2023/05/30 | 2,350 | 2,364 | 2,341 | 2,360 | +5 | +0.2% | 22,806 |
2023/05/29 | 2,372 | 2,372 | 2,351 | 2,355 | +19 | +0.8% | 451 |
2023/05/26 | 2,325 | 2,338 | 2,325 | 2,336 | +18 | +0.8% | 2,483 |
2023/05/25 | 2,314 | 2,322 | 2,309 | 2,318 | -5 | -0.2% | 14,660 |
2023/05/24 | 2,286 | 2,330 | 2,286 | 2,323 | -13 | -0.6% | 20,119 |
2023/05/23 | 2,352 | 2,359 | 2,323 | 2,336 | -4 | -0.2% | 18,692 |
2023/05/22 | 2,307 | 2,340 | 2,307 | 2,340 | +14 | +0.6% | 8,119 |
2023/05/19 | 2,336 | 2,340 | 2,322 | 2,326 | +9 | +0.4% | 3,865 |
2023/05/18 | 2,290 | 2,318 | 2,290 | 2,317 | +58 | +2.6% | 7,917 |
2023/05/17 | 2,262 | 2,263 | 2,257 | 2,259 | +2 | +0.1% | 5,907 |
2023/05/16 | 2,250 | 2,260 | 2,250 | 2,257 | +11 | +0.5% | 5,496 |
2023/05/15 | 2,239 | 2,246 | 2,232 | 2,246 | +19 | +0.9% | 3,519 |
2023/05/12 | 2,197 | 2,230 | 2,197 | 2,227 | +15 | +0.7% | 3,204 |
2023/05/11 | 2,208 | 2,212 | 2,199 | 2,212 | +7 | +0.3% | 2,580 |
2023/05/10 | 2,227 | 2,227 | 2,201 | 2,205 | -7 | -0.3% | 275 |
2023/05/09 | 2,182 | 2,214 | 2,182 | 2,212 | +32 | +1.5% | 2,919 |
2023/05/08 | 2,195 | 2,195 | 2,180 | 2,180 | -7 | -0.3% | 150 |
2023/05/02 | 2,196 | 2,200 | 2,183 | 2,187 | -4 | -0.2% | 130 |
2023/05/01 | 2,179 | 2,191 | 2,175 | 2,191 | +19 | +0.9% | 3,667 |
2023/04/28 | 2,160 | 2,172 | 2,150 | 2,172 | +34 | +1.6% | 60 |
2023/04/27 | 2,132 | 2,138 | 2,128 | 2,138 | +10 | +0.5% | 14 |
2023/04/26 | 2,136 | 2,136 | 2,122 | 2,128 | -20 | -0.9% | 4,541 |
2023/04/25 | 2,150 | 2,159 | 2,148 | 2,148 | +1 | ±0% | 75 |
2023/04/24 | 2,150 | 2,150 | 2,146 | 2,147 | +5 | +0.2% | 131 |
2023/04/21 | 2,134 | 2,154 | 2,134 | 2,142 | -7 | -0.3% | 1,159 |
2023/04/20 | 2,146 | 2,151 | 2,141 | 2,149 | -3 | -0.1% | 46 |
2023/04/19 | 2,161 | 2,161 | 2,147 | 2,152 | -3 | -0.1% | 66 |
2023/04/18 | 2,143 | 2,157 | 2,143 | 2,155 | +20 | +0.9% | 11,366 |
2023/04/17 | 2,145 | 2,145 | 2,133 | 2,135 | +1 | ±0% | 62 |
2023/04/14 | 2,134 | 2,134 | 2,122 | 2,134 | +24 | +1.1% | 10,430 |
2023/04/13 | 2,111 | 2,117 | 2,101 | 2,110 | -2 | -0.1% | 734 |
2023/04/12 | 2,099 | 2,112 | 2,099 | 2,112 | +25 | +1.2% | 44 |
2023/04/11 | 2,077 | 2,099 | 2,076 | 2,087 | +22 | +1.1% | 147 |
2023/04/10 | 2,059 | 2,066 | 2,059 | 2,065 | +13 | +0.6% | 1,220 |
2023/04/07 | 2,055 | 2,055 | 2,052 | 2,052 | +3 | +0.1% | 6 |
2023/04/06 | 2,053 | 2,056 | 2,049 | 2,049 | -20 | -1% | 29 |
2023/04/05 | 2,100 | 2,100 | 2,069 | 2,069 | -42 | -2% | 83 |
2023/04/04 | 2,104 | 2,116 | 2,104 | 2,111 | +12 | +0.6% | 17,110 |
2023/04/03 | 2,113 | 2,113 | 2,099 | 2,099 | +2 | +0.1% | 2,161 |
2023/03/31 | 2,055 | 2,097 | 2,054 | 2,097 | +42 | +2% | 45 |
2023/03/30 | 2,056 | 2,056 | 2,042 | 2,055 | +24 | +1.2% | 22,343 |
2023/03/29 | 2,018 | 2,031 | 2,012 | 2,031 | +18 | +0.9% | 3,751 |
2023/03/28 | 2,020 | 2,020 | 2,004 | 2,013 | +6 | +0.3% | 18,888 |
2023/03/27 | 2,002 | 2,008 | 1,998 | 2,007 | +9 | +0.5% | 79 |
2023/03/24 | 1,997 | 1,998 | 1,986 | 1,998 | -4 | -0.2% | 11,101 |
2023/03/23 | 1,994 | 2,004 | 1,983 | 2,002 | -6 | -0.3% | 2,020 |
2023/03/22 | 2,011 | 2,011 | 2,000 | 2,008 | +33 | +1.7% | 2,138 |
2023/03/20 | 1,996 | 1,997 | 1,975 | 1,975 | -25 | -1.3% | 426 |
2023/03/17 | 1,987 | 2,020 | 1,985 | 2,000 | +31 | +1.6% | 721 |
351~
400
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