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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,940 | 1,948 | 1,935 | 1,945 | -5 | -0.3% | 100 |
| 2023/04/03 | 1,963 | 1,963 | 1,950 | 1,950 | +4 | +0.2% | 2 |
| 2023/03/31 | 1,946 | 1,946 | 1,946 | 1,946 | +1 | +0.1% | 1 |
| 2023/03/30 | 1,945 | 1,945 | 1,945 | 1,945 | +13 | +0.7% | 4 |
| 2023/03/29 | 1,914 | 1,932 | 1,914 | 1,932 | +20 | +1% | 3,123 |
| 2023/03/28 | 1,900 | 1,912 | 1,900 | 1,912 | -3 | -0.2% | 4 |
| 2023/03/27 | 1,913 | 1,915 | 1,913 | 1,915 | +5 | +0.3% | 33 |
| 2023/03/24 | 1,901 | 1,911 | 1,901 | 1,910 | - | - | 326 |
| 2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/22 | 1,895 | 1,903 | 1,893 | 1,896 | +34 | +1.8% | 13 |
| 2023/03/20 | 1,893 | 1,893 | 1,862 | 1,862 | -46 | -2.4% | 831 |
| 2023/03/17 | 1,890 | 1,908 | 1,890 | 1,908 | +39 | +2.1% | 2 |
| 2023/03/16 | 1,845 | 1,869 | 1,845 | 1,869 | - | - | 63 |
| 2023/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/14 | 1,903 | 1,903 | 1,880 | 1,885 | -42 | -2.2% | 16 |
| 2023/03/13 | 1,917 | 1,927 | 1,908 | 1,927 | -30 | -1.5% | 3,021 |
| 2023/03/10 | 1,952 | 1,957 | 1,952 | 1,957 | -19 | -1% | 6 |
| 2023/03/09 | 1,978 | 1,978 | 1,976 | 1,976 | +19 | +1% | 45 |
| 2023/03/08 | 1,959 | 1,968 | 1,957 | 1,957 | -11 | -0.6% | 121 |
| 2023/03/07 | 1,960 | 1,968 | 1,960 | 1,968 | +18 | +0.9% | 48 |
| 2023/03/06 | 1,942 | 1,950 | 1,942 | 1,950 | +21 | +1.1% | 2 |
| 2023/03/03 | 1,933 | 1,933 | 1,929 | 1,929 | +17 | +0.9% | 2 |
| 2023/03/02 | 1,917 | 1,917 | 1,912 | 1,912 | -10 | -0.5% | 4 |
| 2023/03/01 | 1,926 | 1,926 | 1,913 | 1,922 | -2 | -0.1% | 8 |
| 2023/02/28 | 1,930 | 1,930 | 1,924 | 1,924 | +8 | +0.4% | 4 |
| 2023/02/27 | 1,956 | 1,956 | 1,916 | 1,916 | ±0 | ±0% | 41 |
| 2023/02/24 | 1,916 | 1,917 | 1,916 | 1,916 | +16 | +0.8% | 66 |
| 2023/02/22 | 1,908 | 1,908 | 1,900 | 1,900 | - | - | 4 |
| 2023/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/20 | 1,932 | 1,932 | 1,916 | 1,929 | -11 | -0.6% | 3 |
| 2023/02/17 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 1 |
| 2023/02/16 | 1,940 | 1,940 | 1,940 | 1,940 | - | - | 1 |
| 2023/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/14 | 1,940 | 1,940 | 1,939 | 1,940 | +22 | +1.1% | 17 |
| 2023/02/13 | 1,926 | 1,926 | 1,918 | 1,918 | -14 | -0.7% | 15 |
| 2023/02/10 | 1,932 | 1,932 | 1,932 | 1,932 | -6 | -0.3% | 31 |
| 2023/02/09 | 1,938 | 1,938 | 1,938 | 1,938 | -5 | -0.3% | 102 |
| 2023/02/08 | 1,943 | 1,943 | 1,943 | 1,943 | - | - | 43 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 1,926 | 1,926 | 1,926 | 1,926 | -11 | -0.6% | 17 |
| 2023/02/03 | 1,925 | 1,937 | 1,925 | 1,937 | - | - | 2 |
| 2023/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 1,938 | 1,938 | 1,925 | 1,925 | -17 | -0.9% | 156 |
| 2023/01/27 | 1,946 | 1,949 | 1,942 | 1,942 | -24 | -1.2% | 195 |
| 2023/01/26 | 1,973 | 1,973 | 1,966 | 1,966 | ±0 | ±0% | 93 |
| 2023/01/25 | 1,944 | 1,970 | 1,944 | 1,966 | +4 | +0.2% | 14,281 |
| 2023/01/24 | 1,958 | 1,962 | 1,951 | 1,962 | +20 | +1% | 266 |
| 2023/01/23 | 1,927 | 1,942 | 1,924 | 1,942 | +38 | +2% | 58 |
501～
550
件表示中 / 823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
