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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 1,804 | 1,811 | 1,796 | 1,811 | +10 | +0.6% | 514 |
| 2024/02/01 | 1,801 | 1,806 | 1,795 | 1,801 | -9 | -0.5% | 30 |
| 2024/01/31 | 1,780 | 1,810 | 1,780 | 1,810 | +11 | +0.6% | 136 |
| 2024/01/30 | 1,800 | 1,802 | 1,798 | 1,799 | -1 | -0.1% | 37 |
| 2024/01/29 | 1,779 | 1,802 | 1,779 | 1,800 | +22 | +1.2% | 149 |
| 2024/01/26 | 1,784 | 1,794 | 1,778 | 1,778 | -13 | -0.7% | 54 |
| 2024/01/25 | 1,777 | 1,792 | 1,777 | 1,791 | +13 | +0.7% | 59 |
| 2024/01/24 | 1,789 | 1,789 | 1,770 | 1,778 | -7 | -0.4% | 52 |
| 2024/01/23 | 1,798 | 1,798 | 1,780 | 1,785 | -5 | -0.3% | 124 |
| 2024/01/22 | 1,785 | 1,790 | 1,778 | 1,790 | +17 | +1% | 590 |
| 2024/01/19 | 1,780 | 1,780 | 1,770 | 1,773 | +14 | +0.8% | 65 |
| 2024/01/18 | 1,754 | 1,772 | 1,754 | 1,759 | -6 | -0.3% | 310 |
| 2024/01/17 | 1,767 | 1,795 | 1,765 | 1,765 | -5 | -0.3% | 390 |
| 2024/01/16 | 1,834 | 1,834 | 1,765 | 1,770 | -24 | -1.3% | 161 |
| 2024/01/15 | 1,765 | 1,794 | 1,765 | 1,794 | +32 | +1.8% | 267 |
| 2024/01/12 | 1,770 | 1,770 | 1,755 | 1,762 | -8 | -0.5% | 117 |
| 2024/01/11 | 1,758 | 1,775 | 1,758 | 1,770 | +20 | +1.1% | 287 |
| 2024/01/10 | 1,741 | 1,750 | 1,736 | 1,750 | +10 | +0.6% | 467 |
| 2024/01/09 | 1,743 | 1,750 | 1,729 | 1,740 | +1 | +0.1% | 84 |
| 2024/01/05 | 1,725 | 1,740 | 1,720 | 1,739 | +18 | +1% | 376 |
| 2024/01/04 | 1,680 | 1,721 | 1,670 | 1,721 | +35 | +2.1% | 179 |
| 2023/12/29 | 1,696 | 1,696 | 1,685 | 1,686 | -4 | -0.2% | 67 |
| 2023/12/28 | 1,690 | 1,695 | 1,685 | 1,690 | +4 | +0.2% | 26 |
| 2023/12/27 | 1,660 | 1,687 | 1,660 | 1,686 | +30 | +1.8% | 51 |
| 2023/12/26 | 1,663 | 1,663 | 1,656 | 1,656 | -6 | -0.4% | 7 |
| 2023/12/25 | 1,680 | 1,680 | 1,662 | 1,662 | -3 | -0.2% | 15 |
| 2023/12/22 | 1,665 | 1,670 | 1,665 | 1,665 | +4 | +0.2% | 4 |
| 2023/12/21 | 1,663 | 1,663 | 1,660 | 1,661 | -24 | -1.4% | 75 |
| 2023/12/20 | 1,670 | 1,689 | 1,670 | 1,685 | +23 | +1.4% | 67 |
| 2023/12/19 | 1,643 | 1,665 | 1,632 | 1,662 | +7 | +0.4% | 301 |
| 2023/12/18 | 1,651 | 1,655 | 1,640 | 1,655 | -10 | -0.6% | 46 |
| 2023/12/15 | 1,642 | 1,665 | 1,642 | 1,665 | +39 | +2.4% | 108 |
| 2023/12/14 | 1,660 | 1,660 | 1,618 | 1,626 | -22 | -1.3% | 80 |
| 2023/12/13 | 1,668 | 1,668 | 1,648 | 1,648 | -14 | -0.8% | 158 |
| 2023/12/12 | 1,675 | 1,675 | 1,662 | 1,662 | +6 | +0.4% | 4 |
| 2023/12/11 | 1,655 | 1,670 | 1,655 | 1,656 | +22 | +1.3% | 35 |
| 2023/12/08 | 1,695 | 1,695 | 1,634 | 1,634 | -51 | -3% | 190 |
| 2023/12/07 | 1,701 | 1,701 | 1,682 | 1,685 | -25 | -1.5% | 789 |
| 2023/12/06 | 1,681 | 1,710 | 1,681 | 1,710 | +24 | +1.4% | 41 |
| 2023/12/05 | 1,691 | 1,691 | 1,685 | 1,686 | -13 | -0.8% | 511 |
| 2023/12/04 | 1,701 | 1,707 | 1,685 | 1,699 | -3 | -0.2% | 327 |
| 2023/12/01 | 1,707 | 1,707 | 1,697 | 1,702 | +12 | +0.7% | 26 |
| 2023/11/30 | 1,690 | 1,690 | 1,680 | 1,690 | -3 | -0.2% | 63 |
| 2023/11/29 | 1,702 | 1,702 | 1,690 | 1,693 | -7 | -0.4% | 31 |
| 2023/11/28 | 1,702 | 1,710 | 1,699 | 1,700 | +5 | +0.3% | 49 |
| 2023/11/27 | 1,704 | 1,710 | 1,695 | 1,695 | -2 | -0.1% | 37 |
| 2023/11/24 | 1,710 | 1,710 | 1,697 | 1,697 | ±0 | ±0% | 136 |
| 2023/11/22 | 1,682 | 1,701 | 1,682 | 1,697 | +16 | +1% | 41 |
| 2023/11/21 | 1,682 | 1,682 | 1,675 | 1,681 | -6 | -0.4% | 63 |
| 2023/11/20 | 1,710 | 1,710 | 1,680 | 1,687 | -13 | -0.8% | 143 |
351～
400
件表示中 / 927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
