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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 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 |
2023/01/25 | 2,028 | 2,035 | 2,028 | 2,035 | +4 | +0.2% | 33 |
2023/01/24 | 2,019 | 2,034 | 2,019 | 2,031 | +26 | +1.3% | 201 |
2023/01/23 | 2,011 | 2,011 | 2,002 | 2,005 | +18 | +0.9% | 43 |
2023/01/20 | 1,972 | 1,989 | 1,972 | 1,987 | +9 | +0.5% | 782 |
2023/01/19 | 1,979 | 1,981 | 1,978 | 1,978 | -25 | -1.2% | 28 |
2023/01/18 | 1,975 | 2,003 | 1,967 | 2,003 | +43 | +2.2% | 1,828 |
2023/01/17 | 1,934 | 1,962 | 1,934 | 1,960 | +25 | +1.3% | 13,147 |
2023/01/16 | 1,939 | 1,941 | 1,935 | 1,935 | -12 | -0.6% | 27,201 |
2023/01/13 | 1,952 | 1,954 | 1,947 | 1,947 | -27 | -1.4% | 358 |
2023/01/12 | 1,980 | 1,980 | 1,974 | 1,974 | +1 | +0.1% | 209 |
2023/01/11 | 1,958 | 1,973 | 1,958 | 1,973 | +27 | +1.4% | 649 |
2023/01/10 | 1,961 | 1,965 | 1,942 | 1,946 | +2 | +0.1% | 541 |
2023/01/06 | 1,935 | 1,950 | 1,935 | 1,944 | +9 | +0.5% | 579 |
2023/01/05 | 1,933 | 1,938 | 1,927 | 1,935 | +12 | +0.6% | 545 |
2023/01/04 | 1,927 | 1,933 | 1,914 | 1,923 | -27 | -1.4% | 245 |
401~
450
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