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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,270 | 2,270 | 2,239 | 2,239 | -9 | -0.4% | 13 |
| 2024/09/05 | 2,249 | 2,258 | 2,238 | 2,248 | +9 | +0.4% | 58 |
| 2024/09/04 | 2,240 | 2,268 | 2,239 | 2,239 | -51 | -2.2% | 4,654 |
| 2024/09/03 | 2,275 | 2,290 | 2,273 | 2,290 | +16 | +0.7% | 811 |
| 2024/09/02 | 2,297 | 2,300 | 2,264 | 2,274 | -18 | -0.8% | 4,299 |
| 2024/08/30 | 2,283 | 2,292 | 2,282 | 2,292 | +18 | +0.8% | 64 |
| 2024/08/29 | 2,259 | 2,275 | 2,259 | 2,274 | ±0 | ±0% | 149 |
| 2024/08/28 | 2,279 | 2,279 | 2,267 | 2,274 | +2 | +0.1% | 61 |
| 2024/08/27 | 2,265 | 2,272 | 2,253 | 2,272 | +14 | +0.6% | 623 |
| 2024/08/26 | 2,230 | 2,258 | 2,224 | 2,258 | +34 | +1.5% | 180 |
| 2024/08/23 | 2,230 | 2,230 | 2,217 | 2,224 | -4 | -0.2% | 146 |
| 2024/08/22 | 2,228 | 2,250 | 2,228 | 2,228 | +10 | +0.5% | 1,556 |
| 2024/08/21 | 2,224 | 2,230 | 2,217 | 2,218 | -8 | -0.4% | 1,391 |
| 2024/08/20 | 2,196 | 2,232 | 2,196 | 2,226 | +42 | +1.9% | 321 |
| 2024/08/19 | 2,181 | 2,204 | 2,181 | 2,184 | ±0 | ±0% | 83 |
| 2024/08/16 | 2,200 | 2,200 | 2,165 | 2,184 | +43 | +2% | 43 |
| 2024/08/15 | 2,146 | 2,153 | 2,135 | 2,141 | +3 | +0.1% | 209 |
| 2024/08/14 | 2,131 | 2,138 | 2,119 | 2,138 | +33 | +1.6% | 205 |
| 2024/08/13 | 2,124 | 2,124 | 2,093 | 2,105 | +31 | +1.5% | 1,383 |
| 2024/08/09 | 2,096 | 2,098 | 2,073 | 2,074 | +24 | +1.2% | 486 |
| 2024/08/08 | 2,149 | 2,149 | 2,046 | 2,050 | -27 | -1.3% | 16 |
| 2024/08/07 | 1,953 | 2,077 | 1,953 | 2,077 | +38 | +1.9% | 915 |
| 2024/08/06 | 1,925 | 2,230 | 1,920 | 2,039 | +114 | +5.9% | 1,342 |
| 2024/08/05 | 1,950 | 1,990 | 1,925 | 1,925 | -175 | -8.3% | 671 |
| 2024/08/02 | 2,211 | 2,211 | 2,050 | 2,100 | -70 | -3.2% | 454 |
| 2024/08/01 | 2,212 | 2,212 | 2,168 | 2,170 | -34 | -1.5% | 182 |
| 2024/07/31 | 2,191 | 2,204 | 2,179 | 2,204 | ±0 | ±0% | 225 |
| 2024/07/30 | 2,224 | 2,224 | 2,193 | 2,204 | -18 | -0.8% | 95 |
| 2024/07/29 | 2,210 | 2,228 | 2,210 | 2,222 | +16 | +0.7% | 185 |
| 2024/07/26 | 2,204 | 2,210 | 2,193 | 2,206 | +13 | +0.6% | 458 |
| 2024/07/25 | 2,214 | 2,214 | 2,191 | 2,193 | -49 | -2.2% | 217 |
| 2024/07/24 | 2,254 | 2,254 | 2,237 | 2,242 | -12 | -0.5% | 51 |
| 2024/07/23 | 2,279 | 2,279 | 2,249 | 2,254 | +24 | +1.1% | 49 |
| 2024/07/22 | 2,272 | 2,272 | 2,230 | 2,230 | -56 | -2.4% | 86 |
| 2024/07/19 | 2,297 | 2,297 | 2,267 | 2,286 | -1 | ±0% | 108 |
| 2024/07/18 | 2,300 | 2,306 | 2,287 | 2,287 | -22 | -1% | 603 |
| 2024/07/17 | 2,332 | 2,333 | 2,309 | 2,309 | -3 | -0.1% | 388 |
| 2024/07/16 | 2,341 | 2,341 | 2,312 | 2,312 | +2 | +0.1% | 170 |
| 2024/07/12 | 2,290 | 2,325 | 2,290 | 2,310 | +6 | +0.3% | 13,459 |
| 2024/07/11 | 2,280 | 2,306 | 2,280 | 2,304 | +43 | +1.9% | 2,823 |
| 2024/07/10 | 2,271 | 2,271 | 2,252 | 2,261 | -8 | -0.4% | 65 |
| 2024/07/09 | 2,267 | 2,270 | 2,259 | 2,269 | +4 | +0.2% | 317 |
| 2024/07/08 | 2,275 | 2,275 | 2,265 | 2,265 | -8 | -0.4% | 66 |
| 2024/07/05 | 2,287 | 2,287 | 2,269 | 2,273 | -12 | -0.5% | 497 |
| 2024/07/04 | 2,284 | 2,285 | 2,275 | 2,285 | +24 | +1.1% | 396 |
| 2024/07/03 | 2,243 | 2,261 | 2,237 | 2,261 | +19 | +0.8% | 168 |
| 2024/07/02 | 2,210 | 2,244 | 2,210 | 2,242 | +30 | +1.4% | 167 |
| 2024/07/01 | 2,216 | 2,225 | 2,210 | 2,212 | +12 | +0.5% | 96 |
| 2024/06/28 | 2,215 | 2,215 | 2,200 | 2,200 | +6 | +0.3% | 85 |
| 2024/06/27 | 2,193 | 2,208 | 2,193 | 2,194 | +8 | +0.4% | 514 |
51～
100
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
