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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,248 | 2,248 | 2,223 | 2,242 | +15 | +0.7% | 5,244 |
| 2025/01/20 | 2,250 | 2,250 | 2,219 | 2,227 | +26 | +1.2% | 1,253 |
| 2025/01/17 | 2,209 | 2,209 | 2,193 | 2,201 | -24 | -1.1% | 121 |
| 2025/01/16 | 2,196 | 2,233 | 2,196 | 2,225 | +30 | +1.4% | 13,894 |
| 2025/01/15 | 2,183 | 2,223 | 2,183 | 2,195 | +13 | +0.6% | 2,892 |
| 2025/01/14 | 2,217 | 2,217 | 2,162 | 2,182 | -48 | -2.2% | 2,221 |
| 2025/01/10 | 2,250 | 2,250 | 2,230 | 2,230 | +15 | +0.7% | 4 |
| 2025/01/09 | 2,232 | 2,232 | 2,207 | 2,215 | -26 | -1.2% | 160 |
| 2025/01/08 | 2,269 | 2,269 | 2,214 | 2,241 | +2 | +0.1% | 3,388 |
| 2025/01/07 | 2,278 | 2,278 | 2,239 | 2,239 | +5 | +0.2% | 423 |
| 2025/01/06 | 2,285 | 2,286 | 2,234 | 2,234 | -33 | -1.5% | 583 |
| 2024/12/30 | 2,280 | 2,281 | 2,267 | 2,267 | -5 | -0.2% | 1,402 |
| 2024/12/27 | 2,250 | 2,278 | 2,250 | 2,272 | +23 | +1% | 236 |
| 2024/12/26 | 2,227 | 2,249 | 2,227 | 2,249 | +23 | +1% | 516 |
| 2024/12/25 | 2,246 | 2,246 | 2,226 | 2,226 | -20 | -0.9% | 282 |
| 2024/12/24 | 2,254 | 2,254 | 2,233 | 2,246 | -6 | -0.3% | 12,060 |
| 2024/12/23 | 2,248 | 2,254 | 2,242 | 2,252 | +5 | +0.2% | 375 |
| 2024/12/20 | 2,256 | 2,267 | 2,247 | 2,247 | -3 | -0.1% | 32 |
| 2024/12/19 | 2,229 | 2,251 | 2,220 | 2,250 | -4 | -0.2% | 464 |
| 2024/12/18 | 2,251 | 2,258 | 2,240 | 2,254 | +2 | +0.1% | 163 |
| 2024/12/17 | 2,260 | 2,261 | 2,243 | 2,252 | +7 | +0.3% | 231 |
| 2024/12/16 | 2,266 | 2,266 | 2,245 | 2,245 | -16 | -0.7% | 466 |
| 2024/12/13 | 2,258 | 2,274 | 2,258 | 2,261 | -23 | -1% | 617 |
| 2024/12/12 | 2,265 | 2,295 | 2,265 | 2,284 | +27 | +1.2% | 53 |
| 2024/12/11 | 2,272 | 2,272 | 2,253 | 2,257 | -1 | ±0% | 427 |
| 2024/12/10 | 2,261 | 2,264 | 2,253 | 2,258 | -3 | -0.1% | 595 |
| 2024/12/09 | 2,272 | 2,278 | 2,259 | 2,261 | +3 | +0.1% | 13,040 |
| 2024/12/06 | 2,269 | 2,269 | 2,255 | 2,258 | -10 | -0.4% | 369 |
| 2024/12/05 | 2,378 | 2,378 | 2,268 | 2,268 | -118 | -4.9% | 5,597 |
| 2024/12/04 | 2,285 | 2,386 | 2,275 | 2,386 | +113 | +5% | 11,186 |
| 2024/12/03 | 2,269 | 2,285 | 2,269 | 2,273 | +5 | +0.2% | 164 |
| 2024/12/02 | 2,273 | 2,273 | 2,246 | 2,268 | +15 | +0.7% | 23 |
| 2024/11/29 | 2,280 | 2,280 | 2,231 | 2,253 | +21 | +0.9% | 158 |
| 2024/11/28 | 2,266 | 2,266 | 2,228 | 2,232 | +16 | +0.7% | 14 |
| 2024/11/27 | 2,219 | 2,219 | 2,216 | 2,216 | -2 | -0.1% | 12 |
| 2024/11/26 | 2,218 | 2,228 | 2,213 | 2,218 | -9 | -0.4% | 664 |
| 2024/11/25 | 2,278 | 2,278 | 2,225 | 2,227 | -1 | ±0% | 727 |
| 2024/11/22 | 2,203 | 2,228 | 2,203 | 2,228 | +26 | +1.2% | 31 |
| 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 |
51～
100
件表示中 / 813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
