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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,206 | 2,211 | 2,193 | 2,202 | -3 | -0.1% | 4,170 |
| 2024/11/20 | 2,156 | 2,216 | 2,156 | 2,205 | +2 | +0.1% | 558 |
| 2024/11/19 | 2,231 | 2,235 | 2,202 | 2,203 | -9 | -0.4% | 176 |
| 2024/11/18 | 2,226 | 2,234 | 2,211 | 2,212 | -34 | -1.5% | 192 |
| 2024/11/15 | 2,266 | 2,266 | 2,240 | 2,246 | -14 | -0.6% | 548 |
| 2024/11/14 | 2,267 | 2,278 | 2,260 | 2,260 | -17 | -0.7% | 1,911 |
| 2024/11/13 | 2,325 | 2,325 | 2,268 | 2,277 | -14 | -0.6% | 1,837 |
| 2024/11/12 | 2,309 | 2,326 | 2,288 | 2,291 | -7 | -0.3% | 146 |
| 2024/11/11 | 2,324 | 2,324 | 2,298 | 2,298 | -23 | -1% | 136 |
| 2024/11/08 | 2,350 | 2,350 | 2,320 | 2,321 | +21 | +0.9% | 123 |
| 2024/11/07 | 2,285 | 2,305 | 2,271 | 2,300 | +24 | +1.1% | 460 |
| 2024/11/06 | 2,253 | 2,293 | 2,253 | 2,276 | +24 | +1.1% | 282 |
| 2024/11/05 | 2,258 | 2,258 | 2,231 | 2,252 | +12 | +0.5% | 728 |
| 2024/11/01 | 2,244 | 2,253 | 2,233 | 2,240 | -27 | -1.2% | 123 |
| 2024/10/31 | 2,273 | 2,273 | 2,261 | 2,267 | -1 | ±0% | 23 |
| 2024/10/30 | 2,217 | 2,268 | 2,217 | 2,268 | +1 | ±0% | 3,215 |
| 2024/10/29 | 2,233 | 2,271 | 2,233 | 2,267 | +22 | +1% | 543,983 |
| 2024/10/28 | 2,210 | 2,245 | 2,203 | 2,245 | +43 | +2% | 1,203 |
| 2024/10/25 | 2,223 | 2,228 | 2,197 | 2,202 | -33 | -1.5% | 12,873 |
| 2024/10/24 | 2,213 | 2,237 | 2,213 | 2,235 | -5 | -0.2% | 6,178 |
| 2024/10/23 | 2,267 | 2,267 | 2,237 | 2,240 | -26 | -1.1% | 465,108 |
| 2024/10/22 | 2,308 | 2,308 | 2,260 | 2,266 | -32 | -1.4% | 6,002 |
| 2024/10/21 | 2,298 | 2,298 | 2,298 | 2,298 | ±0 | ±0% | 6 |
| 2024/10/18 | 2,297 | 2,390 | 2,297 | 2,298 | +2 | +0.1% | 453,597 |
| 2024/10/17 | 2,325 | 2,325 | 2,291 | 2,296 | -28 | -1.2% | 4,694 |
| 2024/10/16 | 2,350 | 2,350 | 2,320 | 2,324 | -33 | -1.4% | 8,499 |
| 2024/10/15 | 2,343 | 2,366 | 2,340 | 2,357 | +31 | +1.3% | 756,288 |
| 2024/10/11 | 2,329 | 2,350 | 2,314 | 2,326 | +11 | +0.5% | 528 |
| 2024/10/10 | 2,340 | 2,340 | 2,315 | 2,315 | -26 | -1.1% | 313 |
| 2024/10/09 | 2,328 | 2,348 | 2,328 | 2,341 | +29 | +1.3% | 773 |
| 2024/10/08 | 2,308 | 2,325 | 2,225 | 2,312 | -33 | -1.4% | 20,980 |
| 2024/10/07 | 2,350 | 2,350 | 2,341 | 2,345 | +32 | +1.4% | 316 |
| 2024/10/04 | 2,305 | 2,330 | 2,305 | 2,313 | +15 | +0.7% | 17,431 |
| 2024/10/03 | 2,289 | 2,304 | 2,289 | 2,298 | +35 | +1.5% | 321 |
| 2024/10/02 | 2,310 | 2,310 | 2,263 | 2,263 | -70 | -3% | 304 |
| 2024/10/01 | 2,322 | 2,369 | 2,316 | 2,333 | +12 | +0.5% | 673 |
| 2024/09/30 | 2,369 | 2,369 | 2,310 | 2,321 | -35 | -1.5% | 3,683 |
| 2024/09/27 | 2,350 | 2,363 | 2,340 | 2,356 | +17 | +0.7% | 1,062 |
| 2024/09/26 | 2,285 | 2,339 | 2,285 | 2,339 | +61 | +2.7% | 885 |
| 2024/09/25 | 2,283 | 2,284 | 2,275 | 2,278 | -4 | -0.2% | 707 |
| 2024/09/24 | 2,298 | 2,298 | 2,282 | 2,282 | -15 | -0.7% | 331 |
| 2024/09/20 | 2,330 | 2,330 | 2,290 | 2,297 | +17 | +0.7% | 5,405 |
| 2024/09/19 | 2,282 | 2,292 | 2,272 | 2,280 | +34 | +1.5% | 58,734 |
| 2024/09/18 | 2,241 | 2,276 | 2,241 | 2,246 | +15 | +0.7% | 110 |
| 2024/09/17 | 2,278 | 2,278 | 2,231 | 2,231 | -7 | -0.3% | 77 |
| 2024/09/13 | 2,297 | 2,297 | 2,190 | 2,238 | -12 | -0.5% | 548 |
| 2024/09/12 | 2,244 | 2,296 | 2,244 | 2,250 | +45 | +2% | 63 |
| 2024/09/11 | 2,263 | 2,263 | 2,205 | 2,205 | -58 | -2.6% | 108 |
| 2024/09/10 | 2,270 | 2,270 | 2,245 | 2,263 | +26 | +1.2% | 7 |
| 2024/09/09 | 2,192 | 2,237 | 2,183 | 2,237 | -2 | -0.1% | 36 |
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
