グローバルＸ 中小型リーダーズ－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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,191 | 2,191 | 2,157 | 2,176 | -12 | -0.5% | 140 |
| 2024/05/08 | 2,200 | 2,201 | 2,185 | 2,188 | +2 | +0.1% | 382 |
| 2024/05/07 | 2,174 | 2,186 | 2,174 | 2,186 | +35 | +1.6% | 478 |
| 2024/05/02 | 2,159 | 2,159 | 2,144 | 2,151 | -8 | -0.4% | 2,844 |
| 2024/05/01 | 2,178 | 2,199 | 2,147 | 2,159 | -33 | -1.5% | 1,011 |
| 2024/04/30 | 2,154 | 2,192 | 2,154 | 2,192 | +46 | +2.1% | 760 |
| 2024/04/26 | 2,130 | 2,146 | 2,115 | 2,146 | +7 | +0.3% | 518 |
| 2024/04/25 | 2,157 | 2,163 | 2,139 | 2,139 | -27 | -1.2% | 195 |
| 2024/04/24 | 2,157 | 2,166 | 2,145 | 2,166 | +41 | +1.9% | 2,253 |
| 2024/04/23 | 2,166 | 2,166 | 2,125 | 2,125 | -14 | -0.7% | 496 |
| 2024/04/22 | 2,138 | 2,139 | 2,123 | 2,139 | +20 | +0.9% | 419 |
| 2024/04/19 | 2,160 | 2,160 | 2,100 | 2,119 | -70 | -3.2% | 570 |
| 2024/04/18 | 2,156 | 2,189 | 2,156 | 2,189 | +20 | +0.9% | 187 |
| 2024/04/17 | 2,210 | 2,210 | 2,169 | 2,169 | -27 | -1.2% | 1,906 |
| 2024/04/16 | 2,215 | 2,215 | 2,196 | 2,196 | -24 | -1.1% | 950 |
| 2024/04/15 | 2,227 | 2,228 | 2,216 | 2,220 | -8 | -0.4% | 1,739 |
| 2024/04/12 | 2,229 | 2,244 | 2,216 | 2,228 | +19 | +0.9% | 395 |
| 2024/04/11 | 2,190 | 2,210 | 2,178 | 2,209 | +14 | +0.6% | 286 |
| 2024/04/10 | 2,214 | 2,217 | 2,195 | 2,195 | -14 | -0.6% | 1,085 |
| 2024/04/09 | 2,201 | 2,209 | 2,191 | 2,209 | +15 | +0.7% | 4,112 |
| 2024/04/08 | 2,190 | 2,207 | 2,186 | 2,194 | +15 | +0.7% | 347 |
| 2024/04/05 | 2,186 | 2,186 | 2,156 | 2,179 | -20 | -0.9% | 471 |
| 2024/04/04 | 2,201 | 2,206 | 2,174 | 2,199 | +44 | +2% | 5,787 |
| 2024/04/03 | 2,159 | 2,166 | 2,139 | 2,155 | -17 | -0.8% | 789 |
| 2024/04/02 | 2,215 | 2,215 | 2,164 | 2,172 | -52 | -2.3% | 4,833 |
| 2024/04/01 | 2,257 | 2,257 | 2,212 | 2,224 | -10 | -0.4% | 378 |
| 2024/03/29 | 2,260 | 2,260 | 2,216 | 2,234 | -36 | -1.6% | 508 |
| 2024/03/28 | 2,252 | 2,338 | 2,231 | 2,270 | +25 | +1.1% | 440 |
| 2024/03/27 | 2,290 | 2,290 | 2,244 | 2,245 | +3 | +0.1% | 641 |
| 2024/03/26 | 2,234 | 2,242 | 2,225 | 2,242 | +2 | +0.1% | 859 |
| 2024/03/25 | 2,310 | 2,310 | 2,240 | 2,240 | -21 | -0.9% | 1,158 |
| 2024/03/22 | 2,266 | 2,266 | 2,255 | 2,261 | +5 | +0.2% | 84 |
| 2024/03/21 | 2,273 | 2,273 | 2,247 | 2,256 | +13 | +0.6% | 371 |
| 2024/03/19 | 2,239 | 2,247 | 2,227 | 2,243 | +4 | +0.2% | 356 |
| 2024/03/18 | 2,222 | 2,239 | 2,205 | 2,239 | -159 | -6.6% | 692 |
| 2024/03/15 | 2,186 | 2,470 | 2,185 | 2,398 | +189 | +8.6% | 3,460 |
| 2024/03/14 | 2,206 | 2,211 | 2,182 | 2,209 | +8 | +0.4% | 186 |
| 2024/03/13 | 2,259 | 2,259 | 2,200 | 2,201 | -37 | -1.7% | 596 |
| 2024/03/12 | 2,221 | 2,238 | 2,186 | 2,238 | +37 | +1.7% | 342 |
| 2024/03/11 | 2,202 | 2,221 | 2,191 | 2,201 | -44 | -2% | 1,441 |
| 2024/03/08 | 2,232 | 2,248 | 2,232 | 2,245 | +4 | +0.2% | 254 |
| 2024/03/07 | 2,269 | 2,269 | 2,241 | 2,241 | -6 | -0.3% | 906 |
| 2024/03/06 | 2,217 | 2,251 | 2,217 | 2,247 | +19 | +0.9% | 77 |
| 2024/03/05 | 2,234 | 2,234 | 2,201 | 2,228 | -2 | -0.1% | 597 |
| 2024/03/04 | 2,260 | 2,260 | 2,230 | 2,230 | -24 | -1.1% | 2,084 |
| 2024/03/01 | 2,279 | 2,279 | 2,241 | 2,254 | +17 | +0.8% | 1,061 |
| 2024/02/29 | 2,215 | 2,237 | 2,215 | 2,237 | +4 | +0.2% | 278 |
| 2024/02/28 | 2,245 | 2,246 | 2,229 | 2,233 | -7 | -0.3% | 694 |
| 2024/02/27 | 2,283 | 2,283 | 2,232 | 2,240 | +5 | +0.2% | 4,970 |
| 2024/02/26 | 2,235 | 2,250 | 2,235 | 2,235 | +9 | +0.4% | 1,071 |
1～
50
件表示中 / 591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
