グローバルＸ フィンテック－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 | 2,567 | 2,584 | 2,567 | 2,584 | +20 | +0.8% | 2,550 |
| 2024/11/20 | 2,582 | 2,582 | 2,564 | 2,564 | -10 | -0.4% | 443 |
| 2024/11/19 | 2,547 | 2,577 | 2,547 | 2,574 | +28 | +1.1% | 106 |
| 2024/11/18 | 2,546 | 2,550 | 2,543 | 2,546 | -1 | ±0% | 385 |
| 2024/11/15 | 2,568 | 2,568 | 2,538 | 2,547 | -28 | -1.1% | 101 |
| 2024/11/14 | 2,564 | 2,580 | 2,564 | 2,575 | -8 | -0.3% | 229 |
| 2024/11/13 | 2,615 | 2,615 | 2,577 | 2,583 | -32 | -1.2% | 220 |
| 2024/11/12 | 2,640 | 2,650 | 2,610 | 2,615 | +25 | +1% | 303 |
| 2024/11/11 | 2,574 | 2,590 | 2,574 | 2,590 | +4 | +0.2% | 58 |
| 2024/11/08 | 2,550 | 2,586 | 2,550 | 2,586 | +41 | +1.6% | 74 |
| 2024/11/07 | 2,545 | 2,566 | 2,541 | 2,545 | +49 | +2% | 94 |
| 2024/11/06 | 2,457 | 2,503 | 2,457 | 2,496 | +40 | +1.6% | 17 |
| 2024/11/05 | 2,456 | 2,456 | 2,456 | 2,456 | +12 | +0.5% | 2 |
| 2024/11/01 | 2,469 | 2,470 | 2,444 | 2,444 | -55 | -2.2% | 10 |
| 2024/10/31 | 2,499 | 2,499 | 2,499 | 2,499 | +8 | +0.3% | 40 |
| 2024/10/30 | 2,516 | 2,516 | 2,491 | 2,491 | -1 | ±0% | 7 |
| 2024/10/29 | 2,446 | 2,492 | 2,446 | 2,492 | +53 | +2.2% | 86 |
| 2024/10/28 | 2,382 | 2,439 | 2,380 | 2,439 | +63 | +2.7% | 128 |
| 2024/10/25 | 2,407 | 2,407 | 2,376 | 2,376 | -32 | -1.3% | 10 |
| 2024/10/24 | 2,400 | 2,417 | 2,394 | 2,408 | -8 | -0.3% | 23 |
| 2024/10/23 | 2,446 | 2,446 | 2,416 | 2,416 | -35 | -1.4% | 174 |
| 2024/10/22 | 2,491 | 2,491 | 2,445 | 2,451 | -55 | -2.2% | 403 |
| 2024/10/21 | 2,515 | 2,517 | 2,506 | 2,506 | -10 | -0.4% | 8 |
| 2024/10/18 | 2,514 | 2,516 | 2,514 | 2,516 | +1 | ±0% | 12 |
| 2024/10/17 | 2,530 | 2,532 | 2,515 | 2,515 | -16 | -0.6% | 23 |
| 2024/10/16 | 2,580 | 2,580 | 2,531 | 2,531 | -50 | -1.9% | 14 |
| 2024/10/15 | 2,582 | 2,585 | 2,581 | 2,581 | +11 | +0.4% | 211 |
| 2024/10/11 | 2,578 | 2,582 | 2,566 | 2,570 | +19 | +0.7% | 829 |
| 2024/10/10 | 2,499 | 2,551 | 2,499 | 2,551 | +5 | +0.2% | 59 |
| 2024/10/09 | 2,522 | 2,546 | 2,522 | 2,546 | +29 | +1.2% | 282 |
| 2024/10/08 | 2,531 | 2,531 | 2,515 | 2,517 | -26 | -1% | 72 |
| 2024/10/07 | 2,500 | 2,548 | 2,500 | 2,543 | +44 | +1.8% | 109 |
| 2024/10/04 | 2,463 | 2,501 | 2,463 | 2,499 | +33 | +1.3% | 1,752 |
| 2024/10/03 | 2,472 | 2,472 | 2,456 | 2,466 | +9 | +0.4% | 4 |
| 2024/10/02 | 2,457 | 2,457 | 2,457 | 2,457 | -16 | -0.6% | 1 |
| 2024/10/01 | 2,485 | 2,485 | 2,470 | 2,473 | +17 | +0.7% | 150 |
| 2024/09/30 | 2,464 | 2,464 | 2,456 | 2,456 | -22 | -0.9% | 6 |
| 2024/09/27 | 2,478 | 2,478 | 2,478 | 2,478 | +3 | +0.1% | 1 |
| 2024/09/26 | 2,473 | 2,475 | 2,462 | 2,475 | +1 | ±0% | 11 |
| 2024/09/25 | 2,474 | 2,474 | 2,474 | 2,474 | -10 | -0.4% | 1 |
| 2024/09/24 | 2,507 | 2,507 | 2,484 | 2,484 | +5 | +0.2% | 49 |
| 2024/09/20 | 2,492 | 2,497 | 2,479 | 2,479 | -1 | ±0% | 33 |
| 2024/09/19 | 2,466 | 2,483 | 2,466 | 2,480 | +13 | +0.5% | 105 |
| 2024/09/18 | 2,448 | 2,467 | 2,448 | 2,467 | +54 | +2.2% | 51 |
| 2024/09/17 | 2,428 | 2,429 | 2,413 | 2,413 | -15 | -0.6% | 11 |
| 2024/09/13 | 2,459 | 2,459 | 2,428 | 2,428 | -36 | -1.5% | 4 |
| 2024/09/12 | 2,463 | 2,464 | 2,463 | 2,464 | +42 | +1.7% | 102 |
| 2024/09/11 | 2,439 | 2,439 | 2,422 | 2,422 | -41 | -1.7% | 3 |
| 2024/09/10 | 2,463 | 2,463 | 2,463 | 2,463 | +48 | +2% | 2 |
| 2024/09/09 | 2,408 | 2,415 | 2,386 | 2,415 | -43 | -1.7% | 44 |
1～
50
件表示中 / 725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
