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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/28 | 2,460 | 2,460 | 2,452 | 2,452 | +11 | +0.5% | 54 |
| 2024/06/27 | 2,446 | 2,446 | 2,441 | 2,441 | -4 | -0.2% | 101 |
| 2024/06/26 | 2,461 | 2,461 | 2,435 | 2,445 | +27 | +1.1% | 258 |
| 2024/06/25 | 2,388 | 2,428 | 2,388 | 2,418 | +23 | +1% | 449 |
| 2024/06/24 | 2,390 | 2,400 | 2,388 | 2,395 | +11 | +0.5% | 220 |
| 2024/06/21 | 2,376 | 2,389 | 2,376 | 2,384 | +1 | ±0% | 137 |
| 2024/06/20 | 2,373 | 2,385 | 2,369 | 2,383 | +10 | +0.4% | 267 |
| 2024/06/19 | 2,358 | 2,373 | 2,358 | 2,373 | +22 | +0.9% | 46 |
| 2024/06/18 | 2,351 | 2,351 | 2,351 | 2,351 | +15 | +0.6% | 6 |
| 2024/06/17 | 2,349 | 2,349 | 2,327 | 2,336 | -16 | -0.7% | 112 |
| 2024/06/14 | 2,306 | 2,352 | 2,306 | 2,352 | -1 | ±0% | 18 |
| 2024/06/13 | 2,347 | 2,355 | 2,347 | 2,353 | +13 | +0.6% | 88 |
| 2024/06/12 | 2,344 | 2,346 | 2,340 | 2,340 | -20 | -0.8% | 99 |
| 2024/06/11 | 2,348 | 2,362 | 2,348 | 2,360 | +11 | +0.5% | 68 |
| 2024/06/10 | 2,352 | 2,353 | 2,349 | 2,349 | -2 | -0.1% | 60 |
| 2024/06/07 | 2,292 | 2,351 | 2,292 | 2,351 | +30 | +1.3% | 150 |
| 2024/06/06 | 2,330 | 2,339 | 2,321 | 2,321 | -26 | -1.1% | 122 |
| 2024/06/05 | 2,371 | 2,371 | 2,345 | 2,347 | -48 | -2% | 77 |
| 2024/06/04 | 2,330 | 2,400 | 2,330 | 2,395 | +15 | +0.6% | 2,266 |
251～
300
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
