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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,648 | 1,648 | 1,610 | 1,610 | -29 | -1.8% | 85 |
| 2024/09/05 | 1,628 | 1,652 | 1,624 | 1,639 | -3 | -0.2% | 151 |
| 2024/09/04 | 1,675 | 1,675 | 1,640 | 1,642 | -73 | -4.3% | 358 |
| 2024/09/03 | 1,720 | 1,725 | 1,715 | 1,715 | +9 | +0.5% | 312 |
| 2024/09/02 | 1,722 | 1,722 | 1,706 | 1,706 | -4 | -0.2% | 203 |
| 2024/08/30 | 1,695 | 1,710 | 1,695 | 1,710 | +20 | +1.2% | 47 |
| 2024/08/29 | 1,679 | 1,690 | 1,679 | 1,690 | +1 | +0.1% | 37 |
| 2024/08/28 | 1,698 | 1,698 | 1,685 | 1,689 | -9 | -0.5% | 188 |
| 2024/08/27 | 1,686 | 1,698 | 1,674 | 1,698 | +22 | +1.3% | 91 |
| 2024/08/26 | 1,688 | 1,688 | 1,673 | 1,676 | -12 | -0.7% | 43 |
| 2024/08/23 | 1,684 | 1,689 | 1,682 | 1,688 | +5 | +0.3% | 10 |
| 2024/08/22 | 1,698 | 1,698 | 1,680 | 1,683 | -1 | -0.1% | 18 |
| 2024/08/21 | 1,677 | 1,686 | 1,676 | 1,684 | -15 | -0.9% | 37 |
| 2024/08/20 | 1,705 | 1,705 | 1,694 | 1,699 | +9 | +0.5% | 88 |
| 2024/08/19 | 1,758 | 1,758 | 1,690 | 1,690 | -17 | -1% | 927 |
| 2024/08/16 | 1,690 | 1,707 | 1,690 | 1,707 | +54 | +3.3% | 562 |
| 2024/08/15 | 1,642 | 1,659 | 1,641 | 1,653 | +30 | +1.8% | 1,296 |
| 2024/08/14 | 1,619 | 1,633 | 1,619 | 1,623 | +18 | +1.1% | 75 |
| 2024/08/13 | 1,585 | 1,607 | 1,585 | 1,605 | +35 | +2.2% | 211 |
| 2024/08/09 | 1,583 | 1,584 | 1,563 | 1,570 | +36 | +2.3% | 609 |
| 2024/08/08 | 1,553 | 1,566 | 1,534 | 1,534 | -45 | -2.8% | 464 |
| 2024/08/07 | 1,506 | 1,640 | 1,506 | 1,579 | +44 | +2.9% | 158 |
| 2024/08/06 | 1,559 | 1,577 | 1,484 | 1,535 | +127 | +9% | 273 |
| 2024/08/05 | 1,679 | 1,679 | 1,400 | 1,408 | -357 | -20.2% | 1,716 |
| 2024/08/02 | 1,820 | 1,820 | 1,681 | 1,765 | -9 | -0.5% | 427 |
| 2024/08/01 | 1,816 | 1,816 | 1,770 | 1,774 | -58 | -3.2% | 271 |
| 2024/07/31 | 1,813 | 1,832 | 1,805 | 1,832 | +11 | +0.6% | 292 |
| 2024/07/30 | 1,826 | 1,834 | 1,818 | 1,821 | -16 | -0.9% | 120 |
| 2024/07/29 | 1,809 | 1,842 | 1,809 | 1,837 | +41 | +2.3% | 58 |
| 2024/07/26 | 1,794 | 1,810 | 1,788 | 1,796 | ±0 | ±0% | 701 |
| 2024/07/25 | 1,823 | 1,823 | 1,793 | 1,796 | -53 | -2.9% | 406 |
| 2024/07/24 | 1,871 | 1,872 | 1,849 | 1,849 | -32 | -1.7% | 826 |
| 2024/07/23 | 1,887 | 1,892 | 1,881 | 1,881 | +3 | +0.2% | 45 |
| 2024/07/22 | 1,905 | 1,905 | 1,878 | 1,878 | -27 | -1.4% | 2,263 |
| 2024/07/19 | 1,927 | 1,927 | 1,899 | 1,905 | -32 | -1.7% | 1,290 |
| 2024/07/18 | 1,961 | 1,961 | 1,937 | 1,937 | -24 | -1.2% | 243 |
| 2024/07/17 | 1,954 | 1,970 | 1,954 | 1,961 | +12 | +0.6% | 281 |
| 2024/07/16 | 1,954 | 1,954 | 1,942 | 1,949 | -2 | -0.1% | 70 |
| 2024/07/12 | 1,940 | 1,958 | 1,940 | 1,951 | -15 | -0.8% | 162 |
| 2024/07/11 | 1,959 | 1,969 | 1,950 | 1,966 | +26 | +1.3% | 20,176 |
| 2024/07/10 | 1,948 | 1,949 | 1,934 | 1,940 | -4 | -0.2% | 19,766 |
| 2024/07/09 | 1,950 | 1,955 | 1,937 | 1,944 | -1 | -0.1% | 189 |
| 2024/07/08 | 1,955 | 1,955 | 1,945 | 1,945 | -18 | -0.9% | 19,344 |
| 2024/07/05 | 1,983 | 1,988 | 1,963 | 1,963 | -25 | -1.3% | 22,667 |
| 2024/07/04 | 1,948 | 1,989 | 1,948 | 1,988 | +45 | +2.3% | 1,104 |
| 2024/07/03 | 1,938 | 1,943 | 1,933 | 1,943 | ±0 | ±0% | 14,016 |
| 2024/07/02 | 1,930 | 1,943 | 1,923 | 1,943 | +18 | +0.9% | 13,962 |
| 2024/07/01 | 1,927 | 1,936 | 1,925 | 1,925 | +7 | +0.4% | 319 |
| 2024/06/28 | 1,922 | 1,930 | 1,918 | 1,918 | -4 | -0.2% | 162 |
| 2024/06/27 | 1,924 | 1,924 | 1,920 | 1,922 | ±0 | ±0% | 234 |
51～
100
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
