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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 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 |
| 2024/09/06 | 2,440 | 2,490 | 2,440 | 2,458 | -18 | -0.7% | 88 |
| 2024/09/05 | 2,463 | 2,506 | 2,463 | 2,476 | -1 | ±0% | 21,745 |
| 2024/09/04 | 2,492 | 2,495 | 2,477 | 2,477 | -65 | -2.6% | 101 |
| 2024/09/03 | 2,491 | 2,542 | 2,491 | 2,542 | +57 | +2.3% | 110 |
| 2024/09/02 | 2,496 | 2,504 | 2,485 | 2,485 | -1 | ±0% | 3 |
| 2024/08/30 | 2,498 | 2,500 | 2,486 | 2,486 | -17 | -0.7% | 3,906 |
| 2024/08/29 | 2,486 | 2,503 | 2,486 | 2,503 | +1 | ±0% | 2 |
| 2024/08/28 | 2,522 | 2,522 | 2,502 | 2,502 | -17 | -0.7% | 3,714 |
| 2024/08/27 | 2,469 | 2,519 | 2,469 | 2,519 | +54 | +2.2% | 221 |
| 2024/08/26 | 2,451 | 2,469 | 2,445 | 2,465 | +20 | +0.8% | 146 |
| 2024/08/23 | 2,451 | 2,451 | 2,443 | 2,445 | +12 | +0.5% | 54 |
| 2024/08/22 | 2,431 | 2,441 | 2,431 | 2,433 | +28 | +1.2% | 58 |
| 2024/08/21 | 2,398 | 2,408 | 2,398 | 2,405 | -4 | -0.2% | 34,301 |
| 2024/08/20 | 2,376 | 2,409 | 2,376 | 2,409 | +64 | +2.7% | 8,711 |
| 2024/08/19 | 2,388 | 2,388 | 2,345 | 2,345 | -15 | -0.6% | 43 |
| 2024/08/16 | 2,350 | 2,360 | 2,345 | 2,360 | +50 | +2.2% | 101 |
| 2024/08/15 | 2,287 | 2,313 | 2,287 | 2,310 | +26 | +1.1% | 5 |
| 2024/08/14 | 2,284 | 2,284 | 2,284 | 2,284 | +25 | +1.1% | 1 |
| 2024/08/13 | 2,226 | 2,260 | 2,226 | 2,259 | +68 | +3.1% | 469 |
| 2024/08/09 | 2,200 | 2,218 | 2,191 | 2,191 | -8 | -0.4% | 767 |
| 2024/08/08 | 2,214 | 2,225 | 2,163 | 2,199 | -15 | -0.7% | 23 |
| 2024/08/07 | 2,200 | 2,226 | 2,146 | 2,214 | -86 | -3.7% | 77 |
| 2024/08/06 | 2,300 | 2,300 | 2,300 | 2,300 | +250 | +12.2% | 24 |
| 2024/08/05 | 2,296 | 2,364 | 2,050 | 2,050 | -200 | -8.9% | 365 |
| 2024/08/02 | 2,300 | 2,300 | 2,250 | 2,250 | -177 | -7.3% | 424 |
| 2024/08/01 | 2,437 | 2,437 | 2,427 | 2,427 | -9 | -0.4% | 3 |
| 2024/07/31 | 2,386 | 2,436 | 2,386 | 2,436 | +53 | +2.2% | 508 |
| 2024/07/30 | 2,383 | 2,383 | 2,383 | 2,383 | -58 | -2.4% | 1 |
| 2024/07/29 | 2,440 | 2,441 | 2,440 | 2,441 | +31 | +1.3% | 97 |
| 2024/07/26 | 2,396 | 2,410 | 2,396 | 2,410 | +32 | +1.3% | 6 |
| 2024/07/25 | 2,396 | 2,396 | 2,378 | 2,378 | -59 | -2.4% | 22 |
| 2024/07/24 | 2,454 | 2,470 | 2,437 | 2,437 | -44 | -1.8% | 14 |
| 2024/07/23 | 2,447 | 2,481 | 2,447 | 2,481 | +29 | +1.2% | 17 |
| 2024/07/22 | 2,478 | 2,478 | 2,452 | 2,452 | -26 | -1% | 4 |
| 2024/07/19 | 2,478 | 2,478 | 2,478 | 2,478 | -13 | -0.5% | 1 |
| 2024/07/18 | 2,456 | 2,499 | 2,456 | 2,491 | -35 | -1.4% | 22 |
| 2024/07/17 | 2,541 | 2,541 | 2,526 | 2,526 | -5 | -0.2% | 3 |
| 2024/07/16 | 2,527 | 2,534 | 2,527 | 2,531 | +15 | +0.6% | 11,268 |
| 2024/07/12 | 2,469 | 2,524 | 2,469 | 2,516 | +38 | +1.5% | 79 |
| 2024/07/11 | 2,490 | 2,490 | 2,478 | 2,478 | -7 | -0.3% | 20 |
| 2024/07/10 | 2,485 | 2,485 | 2,485 | 2,485 | -1 | ±0% | 2 |
| 2024/07/09 | 2,470 | 2,486 | 2,464 | 2,486 | +19 | +0.8% | 130 |
| 2024/07/08 | 2,455 | 2,478 | 2,455 | 2,467 | -4 | -0.2% | 329 |
| 2024/07/05 | 2,478 | 2,485 | 2,471 | 2,471 | +1 | ±0% | 1,539 |
| 2024/07/04 | 2,457 | 2,472 | 2,457 | 2,470 | +13 | +0.5% | 60 |
| 2024/07/03 | 2,432 | 2,457 | 2,432 | 2,457 | +25 | +1% | 10 |
| 2024/07/02 | 2,435 | 2,435 | 2,423 | 2,432 | +4 | +0.2% | 456 |
| 2024/07/01 | 2,456 | 2,456 | 2,428 | 2,428 | -24 | -1% | 7 |
51～
100
件表示中 / 727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
