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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 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 |
201～
250
件表示中 / 908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
