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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,963 | 1,967 | 1,954 | 1,956 | +2 | +0.1% | 513 |
| 2022/08/25 | 1,942 | 1,954 | 1,942 | 1,954 | +9 | +0.5% | 120 |
| 2022/08/24 | 1,962 | 1,969 | 1,945 | 1,945 | -28 | -1.4% | 283 |
| 2022/08/23 | 1,978 | 1,978 | 1,971 | 1,973 | -19 | -1% | 250 |
| 2022/08/22 | 1,977 | 1,994 | 1,977 | 1,992 | -19 | -0.9% | 1,952 |
| 2022/08/19 | 2,016 | 2,016 | 2,011 | 2,011 | +9 | +0.4% | 16 |
| 2022/08/18 | 1,991 | 2,002 | 1,982 | 2,002 | -2 | -0.1% | 8 |
| 2022/08/17 | 1,995 | 2,004 | 1,995 | 2,004 | +11 | +0.6% | 55 |
| 2022/08/16 | 1,977 | 1,993 | 1,977 | 1,993 | +17 | +0.9% | 17 |
| 2022/08/15 | 1,964 | 1,976 | 1,964 | 1,976 | +6 | +0.3% | 202 |
| 2022/08/12 | 1,962 | 1,976 | 1,962 | 1,970 | +39 | +2% | 11,679 |
| 2022/08/10 | 1,931 | 1,931 | 1,931 | 1,931 | -24 | -1.2% | 1 |
| 2022/08/09 | 1,945 | 1,955 | 1,944 | 1,955 | +10 | +0.5% | 5 |
| 2022/08/08 | 1,959 | 1,959 | 1,945 | 1,945 | -25 | -1.3% | 302 |
| 2022/08/05 | 1,955 | 1,970 | 1,955 | 1,970 | +23 | +1.2% | 22 |
| 2022/08/04 | 1,965 | 1,965 | 1,947 | 1,947 | +3 | +0.2% | 23 |
| 2022/08/03 | 1,930 | 1,944 | 1,930 | 1,944 | +22 | +1.1% | 4,698 |
| 2022/08/02 | 1,941 | 1,941 | 1,922 | 1,922 | -28 | -1.4% | 482 |
| 2022/08/01 | 1,925 | 1,950 | 1,925 | 1,950 | +43 | +2.3% | 642 |
| 2022/07/29 | 1,897 | 1,907 | 1,897 | 1,907 | +14 | +0.7% | 309 |
| 2022/07/28 | 1,895 | 1,895 | 1,878 | 1,893 | +5 | +0.3% | 102 |
| 2022/07/27 | 1,869 | 1,888 | 1,869 | 1,888 | +15 | +0.8% | 4 |
| 2022/07/26 | 1,865 | 1,873 | 1,865 | 1,873 | +3 | +0.2% | 4 |
| 2022/07/25 | 1,880 | 1,880 | 1,865 | 1,870 | -24 | -1.3% | 11 |
| 2022/07/22 | 1,862 | 1,894 | 1,862 | 1,894 | +25 | +1.3% | 256 |
| 2022/07/21 | 1,845 | 1,869 | 1,845 | 1,869 | +11 | +0.6% | 319 |
| 2022/07/20 | 1,838 | 1,860 | 1,838 | 1,858 | +60 | +3.3% | 18,272 |
| 2022/07/19 | 1,813 | 1,813 | 1,798 | 1,798 | -13 | -0.7% | 11 |
| 2022/07/15 | 1,811 | 1,811 | 1,811 | 1,811 | +26 | +1.5% | 1 |
| 2022/07/14 | 1,785 | 1,785 | 1,785 | 1,785 | -12 | -0.7% | 1 |
| 2022/07/13 | 1,797 | 1,797 | 1,797 | 1,797 | +5 | +0.3% | 1 |
| 2022/07/12 | 1,806 | 1,806 | 1,792 | 1,792 | -31 | -1.7% | 3 |
| 2022/07/11 | 1,841 | 1,844 | 1,823 | 1,823 | -1 | -0.1% | 19 |
| 2022/07/08 | 1,824 | 1,843 | 1,822 | 1,824 | +8 | +0.4% | 52 |
| 2022/07/07 | 1,811 | 1,818 | 1,795 | 1,816 | +25 | +1.4% | 93 |
| 2022/07/06 | 1,766 | 1,794 | 1,766 | 1,791 | +29 | +1.6% | 329 |
| 2022/07/05 | 1,747 | 1,765 | 1,746 | 1,762 | +16 | +0.9% | 99 |
| 2022/07/04 | 1,728 | 1,746 | 1,728 | 1,746 | +45 | +2.6% | 38 |
| 2022/07/01 | 1,715 | 1,732 | 1,695 | 1,701 | -17 | -1% | 38 |
| 2022/06/30 | 1,732 | 1,735 | 1,718 | 1,718 | -17 | -1% | 55 |
| 2022/06/29 | 1,722 | 1,735 | 1,719 | 1,735 | ±0 | ±0% | 21 |
| 2022/06/28 | 1,706 | 1,735 | 1,706 | 1,735 | +15 | +0.9% | 34 |
| 2022/06/27 | 1,727 | 1,727 | 1,717 | 1,720 | +17 | +1% | 74 |
| 2022/06/24 | 1,682 | 1,703 | 1,675 | 1,703 | +60 | +3.7% | 134 |
| 2022/06/23 | 1,650 | 1,662 | 1,643 | 1,643 | -4 | -0.2% | 44 |
| 2022/06/22 | 1,680 | 1,680 | 1,646 | 1,647 | -19 | -1.1% | 270 |
| 2022/06/21 | 1,641 | 1,666 | 1,641 | 1,666 | +51 | +3.2% | 20 |
| 2022/06/20 | 1,658 | 1,658 | 1,612 | 1,615 | -22 | -1.3% | 1,255 |
| 2022/06/17 | 1,630 | 1,640 | 1,630 | 1,637 | -28 | -1.7% | 6,106 |
| 2022/06/16 | 1,718 | 1,718 | 1,665 | 1,665 | -19 | -1.1% | 379 |
551～
600
件表示中 / 726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
