グローバルＸ 新成長インフラ－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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,862 | 1,864 | 1,860 | 1,864 | +3 | +0.2% | 102 |
| 2024/11/21 | 1,861 | 1,861 | 1,861 | 1,861 | -2 | -0.1% | 2 |
| 2024/11/20 | 1,860 | 1,870 | 1,860 | 1,863 | +4 | +0.2% | 144 |
| 2024/11/19 | 1,853 | 1,867 | 1,853 | 1,859 | ±0 | ±0% | 55 |
| 2024/11/18 | 1,862 | 1,862 | 1,859 | 1,859 | -20 | -1.1% | 6 |
| 2024/11/15 | 1,881 | 1,881 | 1,879 | 1,879 | -1 | -0.1% | 2 |
| 2024/11/14 | 1,884 | 1,900 | 1,880 | 1,880 | -1 | -0.1% | 52 |
| 2024/11/13 | 1,906 | 1,906 | 1,881 | 1,881 | -16 | -0.8% | 5 |
| 2024/11/12 | 1,904 | 1,916 | 1,897 | 1,897 | -1 | -0.1% | 45 |
| 2024/11/11 | 1,904 | 1,904 | 1,898 | 1,898 | -18 | -0.9% | 3 |
| 2024/11/08 | 1,916 | 1,916 | 1,916 | 1,916 | - | - | 1 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 1,872 | 1,872 | 1,872 | 1,872 | +5 | +0.3% | 50 |
| 2024/11/05 | 1,883 | 1,883 | 1,863 | 1,867 | +24 | +1.3% | 106 |
| 2024/11/01 | 1,851 | 1,851 | 1,843 | 1,843 | -48 | -2.5% | 12 |
| 2024/10/31 | 1,889 | 1,891 | 1,889 | 1,891 | +1 | +0.1% | 2 |
| 2024/10/30 | 1,890 | 1,890 | 1,890 | 1,890 | +2 | +0.1% | 1 |
| 2024/10/29 | 1,874 | 1,888 | 1,874 | 1,888 | +16 | +0.9% | 25 |
| 2024/10/28 | 1,851 | 1,872 | 1,851 | 1,872 | +32 | +1.7% | 5 |
| 2024/10/25 | 1,856 | 1,856 | 1,840 | 1,840 | +1 | +0.1% | 5 |
| 2024/10/24 | 1,839 | 1,839 | 1,839 | 1,839 | -23 | -1.2% | 1 |
| 2024/10/23 | 1,860 | 1,862 | 1,860 | 1,862 | -9 | -0.5% | 3 |
| 2024/10/22 | 1,889 | 1,889 | 1,869 | 1,871 | -28 | -1.5% | 5 |
| 2024/10/21 | 1,899 | 1,899 | 1,899 | 1,899 | -2 | -0.1% | 2 |
| 2024/10/18 | 1,912 | 1,915 | 1,901 | 1,901 | -9 | -0.5% | 44 |
| 2024/10/17 | 1,920 | 1,921 | 1,910 | 1,910 | -8 | -0.4% | 46 |
| 2024/10/16 | 1,922 | 1,931 | 1,918 | 1,918 | -29 | -1.5% | 18 |
| 2024/10/15 | 1,960 | 1,960 | 1,947 | 1,947 | +10 | +0.5% | 6 |
| 2024/10/11 | 1,936 | 1,938 | 1,936 | 1,937 | ±0 | ±0% | 5 |
| 2024/10/10 | 1,937 | 1,937 | 1,937 | 1,937 | -1 | -0.1% | 2 |
| 2024/10/09 | 1,945 | 1,945 | 1,938 | 1,938 | +2 | +0.1% | 3 |
| 2024/10/08 | 1,943 | 1,943 | 1,936 | 1,936 | -16 | -0.8% | 4 |
| 2024/10/07 | 1,961 | 1,962 | 1,952 | 1,952 | +14 | +0.7% | 132 |
| 2024/10/04 | 1,940 | 1,940 | 1,938 | 1,938 | -16 | -0.8% | 2 |
| 2024/10/03 | 1,965 | 1,965 | 1,954 | 1,954 | +40 | +2.1% | 124 |
| 2024/10/02 | 1,914 | 1,914 | 1,914 | 1,914 | -38 | -1.9% | 2 |
| 2024/10/01 | 1,916 | 1,952 | 1,916 | 1,952 | +42 | +2.2% | 3,122 |
| 2024/09/30 | 1,925 | 1,926 | 1,905 | 1,910 | -55 | -2.8% | 59 |
| 2024/09/27 | 1,950 | 1,965 | 1,950 | 1,965 | +37 | +1.9% | 23 |
| 2024/09/26 | 1,893 | 1,928 | 1,893 | 1,928 | +36 | +1.9% | 19 |
| 2024/09/25 | 1,908 | 1,908 | 1,892 | 1,892 | -6 | -0.3% | 43 |
| 2024/09/24 | 1,899 | 1,904 | 1,898 | 1,898 | +19 | +1% | 65 |
| 2024/09/20 | 1,876 | 1,879 | 1,873 | 1,879 | +31 | +1.7% | 12 |
| 2024/09/19 | 1,848 | 1,848 | 1,848 | 1,848 | +16 | +0.9% | 1,002 |
| 2024/09/18 | 1,831 | 1,832 | 1,828 | 1,832 | +25 | +1.4% | 11 |
| 2024/09/17 | 1,867 | 1,867 | 1,807 | 1,807 | -20 | -1.1% | 19 |
| 2024/09/13 | 1,815 | 1,830 | 1,815 | 1,827 | -2 | -0.1% | 3 |
| 2024/09/12 | 1,829 | 1,829 | 1,829 | 1,829 | +35 | +2% | 10 |
| 2024/09/11 | 1,831 | 1,831 | 1,794 | 1,794 | -36 | -2% | 5 |
| 2024/09/10 | 1,837 | 1,837 | 1,830 | 1,830 | -1 | -0.1% | 8,133 |
1～
50
件表示中 / 656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
