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 |
---|---|---|---|---|---|---|---|
2022/02/17 | 1,852 | 1,852 | 1,820 | 1,823 | -34 | -1.8% | 33 |
2022/02/16 | 1,919 | 1,919 | 1,851 | 1,857 | +13 | +0.7% | 16 |
2022/02/15 | 1,866 | 1,866 | 1,840 | 1,844 | -16 | -0.9% | 35 |
2022/02/14 | 1,850 | 1,861 | 1,850 | 1,860 | -44 | -2.3% | 13 |
2022/02/10 | 1,896 | 1,915 | 1,896 | 1,904 | +40 | +2.1% | 204 |
2022/02/09 | 1,858 | 1,865 | 1,858 | 1,864 | +29 | +1.6% | 511 |
2022/02/08 | 1,837 | 1,837 | 1,835 | 1,835 | -20 | -1.1% | 6 |
2022/02/07 | 1,839 | 1,855 | 1,832 | 1,855 | ±0 | ±0% | 2,859 |
2022/02/04 | 1,824 | 1,855 | 1,824 | 1,855 | +26 | +1.4% | 724 |
2022/02/03 | 1,791 | 1,840 | 1,791 | 1,829 | -42 | -2.2% | 192 |
2022/02/02 | 1,832 | 1,871 | 1,831 | 1,871 | +62 | +3.4% | 2,929 |
2022/02/01 | 1,848 | 1,850 | 1,809 | 1,809 | -4 | -0.2% | 686 |
2022/01/31 | 1,771 | 1,818 | 1,771 | 1,813 | +57 | +3.2% | 392 |
2022/01/28 | 1,761 | 1,761 | 1,744 | 1,756 | +25 | +1.4% | 202 |
2022/01/27 | 1,805 | 1,805 | 1,731 | 1,731 | -86 | -4.7% | 527 |
2022/01/26 | 1,792 | 1,818 | 1,792 | 1,817 | +25 | +1.4% | 44 |
2022/01/25 | 1,846 | 1,846 | 1,785 | 1,792 | -65 | -3.5% | 167 |
2022/01/24 | 1,825 | 1,857 | 1,820 | 1,857 | +11 | +0.6% | 68 |
2022/01/21 | 1,840 | 1,846 | 1,835 | 1,846 | -35 | -1.9% | 75 |
2022/01/20 | 1,840 | 1,881 | 1,834 | 1,881 | +38 | +2.1% | 58 |
2022/01/19 | 1,871 | 1,875 | 1,843 | 1,843 | -68 | -3.6% | 166 |
2022/01/18 | 1,904 | 1,915 | 1,904 | 1,911 | +34 | +1.8% | 23 |
2022/01/17 | 1,877 | 1,877 | 1,877 | 1,877 | -13 | -0.7% | 6 |
2022/01/14 | 1,908 | 1,908 | 1,874 | 1,890 | -56 | -2.9% | 203 |
2022/01/13 | 1,960 | 1,964 | 1,942 | 1,946 | -24 | -1.2% | 2,259 |
2022/01/12 | 1,952 | 1,971 | 1,952 | 1,970 | +51 | +2.7% | 51 |
2022/01/11 | 1,946 | 1,946 | 1,915 | 1,919 | -33 | -1.7% | 577 |
2022/01/07 | 1,983 | 1,983 | 1,934 | 1,952 | -14 | -0.7% | 55 |
2022/01/06 | 1,985 | 2,007 | 1,966 | 1,966 | -69 | -3.4% | 553 |
2022/01/05 | 2,061 | 2,061 | 2,035 | 2,035 | -36 | -1.7% | 402 |
2022/01/04 | 2,079 | 2,079 | 2,061 | 2,071 | +3 | +0.1% | 121 |
2021/12/30 | 2,065 | 2,069 | 2,060 | 2,068 | -12 | -0.6% | 534 |
2021/12/29 | 2,084 | 2,084 | 2,073 | 2,080 | +1 | ±0% | 30 |
2021/12/28 | 2,070 | 2,079 | 2,061 | 2,079 | +37 | +1.8% | 22 |
2021/12/27 | 2,066 | 2,066 | 2,042 | 2,042 | -24 | -1.2% | 198 |
2021/12/24 | 2,077 | 2,086 | 2,066 | 2,066 | -6 | -0.3% | 380 |
2021/12/23 | 2,073 | 2,075 | 2,064 | 2,072 | +14 | +0.7% | 322 |
2021/12/22 | 2,053 | 2,063 | 2,047 | 2,058 | +5 | +0.2% | 76 |
2021/12/21 | 2,031 | 2,053 | 2,031 | 2,053 | +23 | +1.1% | 17 |
2021/12/20 | 2,053 | 2,068 | 2,030 | 2,030 | -43 | -2.1% | 1,222 |
2021/12/17 | 2,102 | 2,102 | 2,068 | 2,073 | -50 | -2.4% | 11,105 |
2021/12/16 | 2,142 | 2,142 | 2,122 | 2,123 | +27 | +1.3% | 186 |
2021/12/15 | 2,090 | 2,109 | 2,090 | 2,096 | -9 | -0.4% | 383 |
2021/12/14 | 2,128 | 2,128 | 2,105 | 2,105 | -33 | -1.5% | 279 |
2021/12/13 | 2,151 | 2,168 | 2,127 | 2,138 | +4 | +0.2% | 2,804 |
2021/12/10 | 2,160 | 2,160 | 2,129 | 2,134 | -35 | -1.6% | 2,911 |
2021/12/09 | 2,188 | 2,196 | 2,169 | 2,169 | -14 | -0.6% | 3,089 |
2021/12/08 | 2,194 | 2,194 | 2,173 | 2,183 | - | - | 2,066 |
551~
598
件表示中 / 598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