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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,915 | 1,930 | 1,913 | 1,922 | -2 | -0.1% | 75 |
| 2024/06/25 | 1,907 | 1,924 | 1,907 | 1,924 | +34 | +1.8% | 431 |
| 2024/06/24 | 1,921 | 1,921 | 1,885 | 1,890 | ±0 | ±0% | 59 |
| 2024/06/21 | 1,884 | 1,901 | 1,884 | 1,890 | +13 | +0.7% | 770 |
| 2024/06/20 | 1,875 | 1,877 | 1,865 | 1,877 | ±0 | ±0% | 29 |
| 2024/06/19 | 1,867 | 1,878 | 1,867 | 1,877 | +14 | +0.8% | 14 |
| 2024/06/18 | 1,872 | 1,875 | 1,863 | 1,863 | +1 | +0.1% | 379 |
| 2024/06/17 | 1,894 | 1,894 | 1,850 | 1,862 | -44 | -2.3% | 981 |
| 2024/06/14 | 1,873 | 1,908 | 1,873 | 1,906 | +24 | +1.3% | 238 |
| 2024/06/13 | 1,925 | 1,925 | 1,882 | 1,882 | -38 | -2% | 630 |
| 2024/06/12 | 1,917 | 1,922 | 1,915 | 1,920 | -9 | -0.5% | 181 |
| 2024/06/11 | 1,937 | 1,939 | 1,926 | 1,929 | +3 | +0.2% | 103 |
| 2024/06/10 | 1,908 | 1,926 | 1,897 | 1,926 | +11 | +0.6% | 1,184 |
| 2024/06/07 | 1,930 | 1,930 | 1,915 | 1,915 | ±0 | ±0% | 35 |
| 2024/06/06 | 1,927 | 1,927 | 1,909 | 1,915 | +16 | +0.8% | 389 |
| 2024/06/05 | 1,937 | 1,937 | 1,899 | 1,899 | -59 | -3% | 2,151 |
| 2024/06/04 | 1,990 | 1,990 | 1,948 | 1,958 | -22 | -1.1% | 324 |
| 2024/06/03 | 1,993 | 1,993 | 1,980 | 1,980 | +3 | +0.2% | 696 |
| 2024/05/31 | 1,950 | 1,977 | 1,949 | 1,977 | +31 | +1.6% | 712 |
| 2024/05/30 | 1,941 | 1,948 | 1,925 | 1,946 | -14 | -0.7% | 1,088 |
| 2024/05/29 | 1,980 | 1,990 | 1,960 | 1,960 | -9 | -0.5% | 132 |
| 2024/05/28 | 1,971 | 1,975 | 1,965 | 1,969 | +9 | +0.5% | 1,401 |
| 2024/05/27 | 1,950 | 1,960 | 1,945 | 1,960 | +11 | +0.6% | 996 |
| 2024/05/24 | 1,929 | 1,954 | 1,927 | 1,949 | -13 | -0.7% | 560 |
| 2024/05/23 | 1,958 | 1,962 | 1,930 | 1,962 | -18 | -0.9% | 494 |
| 2024/05/22 | 2,006 | 2,011 | 1,980 | 1,980 | -28 | -1.4% | 392 |
| 2024/05/21 | 2,006 | 2,035 | 2,006 | 2,008 | -4 | -0.2% | 441 |
| 2024/05/20 | 1,960 | 2,015 | 1,960 | 2,012 | +59 | +3% | 1,597 |
| 2024/05/17 | 1,946 | 1,955 | 1,940 | 1,953 | -2 | -0.1% | 105 |
| 2024/05/16 | 1,979 | 1,979 | 1,939 | 1,955 | -15 | -0.8% | 346 |
| 2024/05/15 | 1,987 | 1,987 | 1,968 | 1,970 | +6 | +0.3% | 91 |
| 2024/05/14 | 2,000 | 2,000 | 1,952 | 1,964 | -14 | -0.7% | 1,179 |
| 2024/05/13 | 1,969 | 1,978 | 1,965 | 1,978 | ±0 | ±0% | 42 |
| 2024/05/10 | 1,964 | 2,005 | 1,964 | 1,978 | +11 | +0.6% | 488 |
| 2024/05/09 | 2,014 | 2,014 | 1,959 | 1,967 | -7 | -0.4% | 268 |
| 2024/05/08 | 1,991 | 1,991 | 1,973 | 1,974 | -17 | -0.9% | 295 |
| 2024/05/07 | 2,002 | 2,002 | 1,977 | 1,991 | -4 | -0.2% | 388 |
| 2024/05/02 | 1,970 | 1,995 | 1,965 | 1,995 | +31 | +1.6% | 293 |
| 2024/05/01 | 1,990 | 1,991 | 1,950 | 1,964 | -22 | -1.1% | 276 |
| 2024/04/30 | 1,975 | 1,999 | 1,975 | 1,986 | +51 | +2.6% | 4,198 |
| 2024/04/26 | 1,910 | 1,940 | 1,908 | 1,935 | +28 | +1.5% | 397 |
| 2024/04/25 | 1,925 | 1,935 | 1,906 | 1,907 | -27 | -1.4% | 781 |
| 2024/04/24 | 1,914 | 1,934 | 1,914 | 1,934 | +18 | +0.9% | 317 |
| 2024/04/23 | 1,939 | 1,939 | 1,912 | 1,916 | -33 | -1.7% | 570 |
| 2024/04/22 | 1,945 | 1,960 | 1,938 | 1,949 | +14 | +0.7% | 1,513 |
| 2024/04/19 | 1,949 | 1,949 | 1,912 | 1,935 | -20 | -1% | 891 |
| 2024/04/18 | 1,940 | 1,969 | 1,940 | 1,955 | +21 | +1.1% | 343 |
| 2024/04/17 | 1,976 | 1,976 | 1,932 | 1,934 | -37 | -1.9% | 515 |
| 2024/04/16 | 2,021 | 2,021 | 1,956 | 1,971 | -64 | -3.1% | 2,480 |
| 2024/04/15 | 2,004 | 2,035 | 2,000 | 2,035 | +21 | +1% | 1,415 |
101～
150
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
