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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 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 |
2023/03/16 | 1,955 | 1,969 | 1,948 | 1,969 | -36 | -1.8% | 177 |
2023/03/15 | 2,016 | 2,016 | 1,991 | 2,005 | +16 | +0.8% | 908 |
2023/03/14 | 2,010 | 2,010 | 1,974 | 1,989 | -48 | -2.4% | 3,220 |
2023/03/13 | 2,045 | 2,045 | 2,022 | 2,037 | -25 | -1.2% | 247 |
2023/03/10 | 2,060 | 2,084 | 2,060 | 2,062 | -42 | -2% | 42,727 |
2023/03/09 | 2,111 | 2,111 | 2,100 | 2,104 | +10 | +0.5% | 50,363 |
2023/03/08 | 2,081 | 2,098 | 2,081 | 2,094 | +5 | +0.2% | 101,534 |
2023/03/07 | 2,082 | 2,090 | 2,081 | 2,089 | +3 | +0.1% | 1,258 |
2023/03/06 | 2,081 | 2,086 | 2,078 | 2,086 | +26 | +1.3% | 6,557 |
2023/03/03 | 2,029 | 2,063 | 2,029 | 2,060 | +35 | +1.7% | 1,897 |
2023/03/02 | 2,021 | 2,032 | 2,018 | 2,025 | +8 | +0.4% | 4,022 |
2023/03/01 | 2,008 | 2,017 | 2,001 | 2,017 | +11 | +0.5% | 26 |
2023/02/28 | 2,014 | 2,014 | 2,006 | 2,006 | -1 | ±0% | 20 |
2023/02/27 | 2,054 | 2,054 | 2,003 | 2,007 | +2 | +0.1% | 68 |
2023/02/24 | 2,001 | 2,008 | 1,995 | 2,005 | +2 | +0.1% | 319 |
2023/02/22 | 2,016 | 2,016 | 2,000 | 2,003 | -31 | -1.5% | 538 |
2023/02/21 | 2,033 | 2,038 | 2,031 | 2,034 | +2 | +0.1% | 30 |
2023/02/20 | 2,034 | 2,034 | 2,029 | 2,032 | -2 | -0.1% | 89 |
2023/02/17 | 2,019 | 2,039 | 2,019 | 2,034 | -12 | -0.6% | 188 |
2023/02/16 | 2,037 | 2,046 | 2,037 | 2,046 | +15 | +0.7% | 117 |
2023/02/15 | 2,060 | 2,060 | 2,031 | 2,031 | -15 | -0.7% | 87 |
2023/02/14 | 2,071 | 2,071 | 2,039 | 2,046 | +3 | +0.1% | 237 |
2023/02/13 | 2,050 | 2,050 | 2,035 | 2,043 | -9 | -0.4% | 519 |
2023/02/10 | 2,055 | 2,071 | 2,052 | 2,052 | +3 | +0.1% | 10,872 |
2023/02/09 | 2,041 | 2,049 | 2,041 | 2,049 | +2 | +0.1% | 4 |
2023/02/08 | 2,055 | 2,055 | 2,047 | 2,047 | -12 | -0.6% | 3,100 |
2023/02/07 | 2,054 | 2,059 | 2,054 | 2,059 | +2 | +0.1% | 107 |
2023/02/06 | 2,061 | 2,066 | 2,052 | 2,057 | +30 | +1.5% | 56 |
2023/02/03 | 2,017 | 2,027 | 2,017 | 2,027 | +19 | +0.9% | 310 |
2023/02/02 | 2,013 | 2,013 | 2,005 | 2,008 | -5 | -0.2% | 321 |
2023/02/01 | 2,030 | 2,030 | 2,011 | 2,013 | -1 | ±0% | 12,248 |
2023/01/31 | 2,027 | 2,030 | 2,014 | 2,014 | -4 | -0.2% | 60 |
2023/01/30 | 2,032 | 2,032 | 2,018 | 2,018 | -11 | -0.5% | 1,383 |
2023/01/27 | 2,033 | 2,034 | 2,029 | 2,029 | +1 | ±0% | 63 |
2023/01/26 | 2,043 | 2,043 | 2,028 | 2,028 | -7 | -0.3% | 705 |
401~
450
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