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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 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 |
| 2024/04/12 | 2,015 | 2,015 | 2,003 | 2,014 | +3 | +0.1% | 738 |
| 2024/04/11 | 1,988 | 2,018 | 1,988 | 2,011 | +6 | +0.3% | 958 |
| 2024/04/10 | 2,006 | 2,013 | 2,000 | 2,005 | -1 | ±0% | 2,500 |
| 2024/04/09 | 1,970 | 2,006 | 1,970 | 2,006 | +45 | +2.3% | 2,597 |
| 2024/04/08 | 1,955 | 1,963 | 1,950 | 1,961 | +9 | +0.5% | 1,067 |
| 2024/04/05 | 1,938 | 1,952 | 1,935 | 1,952 | -16 | -0.8% | 461 |
| 2024/04/04 | 1,946 | 1,975 | 1,946 | 1,968 | +46 | +2.4% | 958 |
| 2024/04/03 | 1,908 | 1,924 | 1,900 | 1,922 | +16 | +0.8% | 64 |
| 2024/04/02 | 1,908 | 1,925 | 1,906 | 1,906 | ±0 | ±0% | 70 |
| 2024/04/01 | 1,961 | 1,961 | 1,900 | 1,906 | -44 | -2.3% | 596 |
| 2024/03/29 | 1,935 | 1,950 | 1,935 | 1,950 | +21 | +1.1% | 49 |
| 2024/03/28 | 1,934 | 1,936 | 1,929 | 1,929 | ±0 | ±0% | 325 |
| 2024/03/27 | 1,960 | 1,960 | 1,929 | 1,929 | +4 | +0.2% | 693 |
| 2024/03/26 | 1,938 | 1,938 | 1,925 | 1,925 | -16 | -0.8% | 217 |
| 2024/03/25 | 1,951 | 1,951 | 1,934 | 1,941 | -17 | -0.9% | 108 |
| 2024/03/22 | 1,950 | 1,958 | 1,933 | 1,958 | +10 | +0.5% | 588 |
| 2024/03/21 | 1,929 | 1,948 | 1,928 | 1,948 | +42 | +2.2% | 1,626 |
| 2024/03/19 | 1,877 | 1,909 | 1,877 | 1,906 | +21 | +1.1% | 287 |
| 2024/03/18 | 1,873 | 1,885 | 1,873 | 1,885 | +28 | +1.5% | 198 |
| 2024/03/15 | 1,845 | 1,864 | 1,845 | 1,857 | +12 | +0.7% | 1,397 |
| 2024/03/14 | 1,811 | 1,845 | 1,811 | 1,845 | +50 | +2.8% | 106 |
| 2024/03/13 | 1,824 | 1,824 | 1,790 | 1,795 | -15 | -0.8% | 81 |
| 2024/03/12 | 1,806 | 1,811 | 1,782 | 1,810 | +6 | +0.3% | 635 |
| 2024/03/11 | 1,844 | 1,846 | 1,799 | 1,804 | -74 | -3.9% | 866 |
| 2024/03/08 | 1,850 | 1,886 | 1,850 | 1,878 | +16 | +0.9% | 312 |
| 2024/03/07 | 1,868 | 1,881 | 1,858 | 1,862 | -5 | -0.3% | 1,164 |
| 2024/03/06 | 1,841 | 1,867 | 1,841 | 1,867 | +18 | +1% | 421 |
| 2024/03/05 | 1,836 | 1,849 | 1,829 | 1,849 | +16 | +0.9% | 927 |
| 2024/03/04 | 1,834 | 1,846 | 1,831 | 1,833 | -4 | -0.2% | 162 |
| 2024/03/01 | 1,830 | 1,837 | 1,830 | 1,837 | +13 | +0.7% | 157 |
| 2024/02/29 | 1,836 | 1,836 | 1,815 | 1,824 | -19 | -1% | 325 |
| 2024/02/28 | 1,843 | 1,848 | 1,835 | 1,843 | -2 | -0.1% | 580 |
| 2024/02/27 | 1,825 | 1,851 | 1,825 | 1,845 | +11 | +0.6% | 75 |
| 2024/02/26 | 1,842 | 1,850 | 1,834 | 1,834 | -2 | -0.1% | 313 |
| 2024/02/22 | 1,830 | 1,845 | 1,830 | 1,836 | +11 | +0.6% | 726 |
| 2024/02/21 | 1,835 | 1,842 | 1,820 | 1,825 | -19 | -1% | 395 |
| 2024/02/20 | 1,840 | 1,844 | 1,837 | 1,844 | +6 | +0.3% | 180 |
| 2024/02/19 | 1,822 | 1,840 | 1,820 | 1,838 | +19 | +1% | 446 |
| 2024/02/16 | 1,800 | 1,824 | 1,800 | 1,819 | +31 | +1.7% | 663 |
| 2024/02/15 | 1,800 | 1,800 | 1,780 | 1,788 | +3 | +0.2% | 317 |
| 2024/02/14 | 1,800 | 1,800 | 1,775 | 1,785 | -27 | -1.5% | 182 |
| 2024/02/13 | 1,804 | 1,812 | 1,785 | 1,812 | +23 | +1.3% | 182 |
| 2024/02/09 | 1,798 | 1,807 | 1,789 | 1,789 | -9 | -0.5% | 115 |
| 2024/02/08 | 1,803 | 1,805 | 1,790 | 1,798 | -13 | -0.7% | 384 |
| 2024/02/07 | 1,788 | 1,811 | 1,788 | 1,811 | +20 | +1.1% | 123 |
| 2024/02/06 | 1,820 | 1,820 | 1,782 | 1,791 | -18 | -1% | 380 |
| 2024/02/05 | 1,816 | 1,820 | 1,799 | 1,809 | -2 | -0.1% | 1,321 |
| 2024/02/02 | 1,804 | 1,811 | 1,796 | 1,811 | +10 | +0.6% | 514 |
301～
350
件表示中 / 926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
