グローバルＸ メタルビジネス－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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,629 | 1,631 | 1,619 | 1,619 | -2 | -0.1% | 25 |
| 2024/11/20 | 1,634 | 1,639 | 1,621 | 1,621 | -9 | -0.6% | 100 |
| 2024/11/19 | 1,624 | 1,635 | 1,623 | 1,630 | +6 | +0.4% | 494 |
| 2024/11/18 | 1,613 | 1,628 | 1,613 | 1,624 | +7 | +0.4% | 27 |
| 2024/11/15 | 1,690 | 1,690 | 1,617 | 1,617 | +4 | +0.2% | 35 |
| 2024/11/14 | 1,624 | 1,633 | 1,613 | 1,613 | -11 | -0.7% | 199 |
| 2024/11/13 | 1,687 | 1,690 | 1,624 | 1,624 | -39 | -2.3% | 5,406 |
| 2024/11/12 | 1,673 | 1,683 | 1,661 | 1,663 | -15 | -0.9% | 38 |
| 2024/11/11 | 1,672 | 1,678 | 1,669 | 1,678 | -10 | -0.6% | 90 |
| 2024/11/08 | 1,715 | 1,718 | 1,687 | 1,688 | -26 | -1.5% | 400 |
| 2024/11/07 | 1,696 | 1,718 | 1,692 | 1,714 | +36 | +2.1% | 265 |
| 2024/11/06 | 1,670 | 1,690 | 1,665 | 1,678 | +12 | +0.7% | 184 |
| 2024/11/05 | 1,663 | 1,666 | 1,647 | 1,666 | +24 | +1.5% | 217 |
| 2024/11/01 | 1,649 | 1,659 | 1,635 | 1,642 | -21 | -1.3% | 846 |
| 2024/10/31 | 1,683 | 1,683 | 1,663 | 1,663 | -11 | -0.7% | 438 |
| 2024/10/30 | 1,700 | 1,700 | 1,674 | 1,674 | +7 | +0.4% | 653 |
| 2024/10/29 | 1,664 | 1,673 | 1,663 | 1,667 | +3 | +0.2% | 52 |
| 2024/10/28 | 1,628 | 1,664 | 1,628 | 1,664 | +34 | +2.1% | 8,304 |
| 2024/10/25 | 1,639 | 1,650 | 1,630 | 1,630 | -26 | -1.6% | 75 |
| 2024/10/24 | 1,652 | 1,658 | 1,636 | 1,656 | -13 | -0.8% | 340 |
| 2024/10/23 | 1,670 | 1,681 | 1,669 | 1,669 | -24 | -1.4% | 51 |
| 2024/10/22 | 1,710 | 1,713 | 1,684 | 1,693 | -19 | -1.1% | 540 |
| 2024/10/21 | 1,715 | 1,720 | 1,712 | 1,712 | -2 | -0.1% | 83 |
| 2024/10/18 | 1,717 | 1,717 | 1,709 | 1,714 | -2 | -0.1% | 114 |
| 2024/10/17 | 1,724 | 1,725 | 1,713 | 1,716 | +2 | +0.1% | 591 |
| 2024/10/16 | 1,740 | 1,740 | 1,708 | 1,714 | -18 | -1% | 554 |
| 2024/10/15 | 1,735 | 1,735 | 1,722 | 1,732 | ±0 | ±0% | 358 |
| 2024/10/11 | 1,695 | 1,745 | 1,695 | 1,732 | -3 | -0.2% | 926 |
| 2024/10/10 | 1,740 | 1,740 | 1,732 | 1,735 | ±0 | ±0% | 258 |
| 2024/10/09 | 1,743 | 1,744 | 1,720 | 1,735 | +1 | +0.1% | 146 |
| 2024/10/08 | 1,764 | 1,768 | 1,733 | 1,734 | -40 | -2.3% | 500 |
| 2024/10/07 | 1,757 | 1,783 | 1,757 | 1,774 | +19 | +1.1% | 154 |
| 2024/10/04 | 1,740 | 1,755 | 1,740 | 1,755 | +9 | +0.5% | 247 |
| 2024/10/03 | 1,770 | 1,779 | 1,746 | 1,746 | +5 | +0.3% | 468 |
| 2024/10/02 | 1,724 | 1,751 | 1,724 | 1,741 | +6 | +0.3% | 2,818 |
| 2024/10/01 | 1,708 | 1,738 | 1,708 | 1,735 | +30 | +1.8% | 212 |
| 2024/09/30 | 1,718 | 1,720 | 1,700 | 1,705 | -53 | -3% | 250 |
| 2024/09/27 | 1,750 | 1,769 | 1,742 | 1,758 | +48 | +2.8% | 278 |
| 2024/09/26 | 1,733 | 1,733 | 1,703 | 1,710 | +6 | +0.4% | 86 |
| 2024/09/25 | 1,691 | 1,704 | 1,691 | 1,704 | +21 | +1.2% | 136 |
| 2024/09/24 | 1,690 | 1,690 | 1,677 | 1,683 | +4 | +0.2% | 131 |
| 2024/09/20 | 1,670 | 1,679 | 1,667 | 1,679 | +29 | +1.8% | 35 |
| 2024/09/19 | 1,634 | 1,650 | 1,634 | 1,650 | +50 | +3.1% | 20 |
| 2024/09/18 | 1,600 | 1,605 | 1,594 | 1,600 | +24 | +1.5% | 58 |
| 2024/09/17 | 1,631 | 1,631 | 1,565 | 1,576 | -15 | -0.9% | 72 |
| 2024/09/13 | 1,588 | 1,594 | 1,582 | 1,591 | +6 | +0.4% | 18 |
| 2024/09/12 | 1,589 | 1,590 | 1,580 | 1,585 | +31 | +2% | 31 |
| 2024/09/11 | 1,569 | 1,570 | 1,537 | 1,554 | -38 | -2.4% | 172 |
| 2024/09/10 | 1,608 | 1,608 | 1,591 | 1,592 | -9 | -0.6% | 678 |
| 2024/09/09 | 1,570 | 1,601 | 1,567 | 1,601 | -9 | -0.6% | 56 |
1～
50
件表示中 / 774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
