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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,941 | 1,950 | 1,925 | 1,950 | +9 | +0.5% | 128 |
| 2024/06/26 | 1,930 | 1,945 | 1,930 | 1,941 | +17 | +0.9% | 77 |
| 2024/06/25 | 1,915 | 1,925 | 1,915 | 1,924 | +12 | +0.6% | 134 |
| 2024/06/24 | 1,890 | 1,913 | 1,890 | 1,912 | +18 | +1% | 192 |
| 2024/06/21 | 1,900 | 1,905 | 1,892 | 1,894 | +13 | +0.7% | 163 |
| 2024/06/20 | 1,880 | 1,881 | 1,875 | 1,881 | -1 | -0.1% | 115 |
| 2024/06/19 | 1,893 | 1,894 | 1,882 | 1,882 | +4 | +0.2% | 237 |
| 2024/06/18 | 1,873 | 1,883 | 1,870 | 1,878 | +23 | +1.2% | 87 |
| 2024/06/17 | 1,883 | 1,883 | 1,850 | 1,855 | -25 | -1.3% | 54 |
| 2024/06/14 | 1,840 | 1,880 | 1,840 | 1,880 | +10 | +0.5% | 422 |
| 2024/06/13 | 1,876 | 1,876 | 1,870 | 1,870 | -5 | -0.3% | 2 |
| 2024/06/12 | 1,876 | 1,878 | 1,875 | 1,875 | -9 | -0.5% | 206 |
| 2024/06/11 | 1,883 | 1,889 | 1,883 | 1,884 | -5 | -0.3% | 103 |
| 2024/06/10 | 1,861 | 1,889 | 1,861 | 1,889 | +20 | +1.1% | 61 |
| 2024/06/07 | 1,872 | 1,873 | 1,869 | 1,869 | -8 | -0.4% | 17 |
| 2024/06/06 | 1,831 | 1,880 | 1,831 | 1,877 | +12 | +0.6% | 18 |
| 2024/06/05 | 1,869 | 1,869 | 1,865 | 1,865 | -24 | -1.3% | 32 |
| 2024/06/04 | 1,930 | 1,930 | 1,876 | 1,889 | -1 | -0.1% | 158 |
| 2024/06/03 | 1,884 | 1,898 | 1,884 | 1,890 | +7 | +0.4% | 212 |
| 2024/05/31 | 1,864 | 1,883 | 1,858 | 1,883 | +39 | +2.1% | 19 |
| 2024/05/30 | 1,839 | 1,845 | 1,828 | 1,844 | -24 | -1.3% | 247 |
| 2024/05/29 | 1,868 | 1,868 | 1,868 | 1,868 | +2 | +0.1% | 1 |
| 2024/05/28 | 1,865 | 1,866 | 1,865 | 1,866 | +2 | +0.1% | 222 |
| 2024/05/27 | 1,853 | 1,864 | 1,850 | 1,864 | +11 | +0.6% | 28 |
| 2024/05/24 | 1,849 | 1,855 | 1,849 | 1,853 | -6 | -0.3% | 47 |
| 2024/05/23 | 1,842 | 1,861 | 1,842 | 1,859 | -5 | -0.3% | 83 |
| 2024/05/22 | 1,870 | 1,875 | 1,862 | 1,864 | -6 | -0.3% | 55 |
| 2024/05/21 | 1,872 | 1,876 | 1,870 | 1,870 | +5 | +0.3% | 6 |
| 2024/05/20 | 1,864 | 1,874 | 1,863 | 1,865 | +24 | +1.3% | 250 |
| 2024/05/17 | 1,837 | 1,841 | 1,832 | 1,841 | +2 | +0.1% | 21 |
| 2024/05/16 | 1,846 | 1,846 | 1,839 | 1,839 | -13 | -0.7% | 172 |
| 2024/05/15 | 1,849 | 1,852 | 1,849 | 1,852 | +10 | +0.5% | 14 |
| 2024/05/14 | 1,884 | 1,884 | 1,838 | 1,842 | -5 | -0.3% | 22 |
| 2024/05/13 | 1,838 | 1,847 | 1,833 | 1,847 | +10 | +0.5% | 127 |
| 2024/05/10 | 1,854 | 1,854 | 1,830 | 1,837 | +5 | +0.3% | 128 |
| 2024/05/09 | 1,883 | 1,883 | 1,828 | 1,832 | -25 | -1.3% | 12,248 |
| 2024/05/08 | 1,852 | 1,857 | 1,852 | 1,857 | +5 | +0.3% | 9 |
| 2024/05/07 | 1,871 | 1,871 | 1,852 | 1,852 | +4 | +0.2% | 10 |
| 2024/05/02 | 1,859 | 1,859 | 1,846 | 1,848 | -10 | -0.5% | 58 |
| 2024/05/01 | 1,872 | 1,872 | 1,847 | 1,858 | -14 | -0.7% | 165 |
| 2024/04/30 | 1,869 | 1,874 | 1,857 | 1,872 | +16 | +0.9% | 266 |
| 2024/04/26 | 1,835 | 1,860 | 1,835 | 1,856 | +17 | +0.9% | 15 |
| 2024/04/25 | 1,850 | 1,852 | 1,838 | 1,839 | -25 | -1.3% | 53 |
| 2024/04/24 | 1,859 | 1,864 | 1,859 | 1,864 | +24 | +1.3% | 59 |
| 2024/04/23 | 1,849 | 1,849 | 1,835 | 1,840 | -9 | -0.5% | 1,052 |
| 2024/04/22 | 1,830 | 1,850 | 1,830 | 1,849 | +30 | +1.6% | 101 |
| 2024/04/19 | 1,834 | 1,835 | 1,797 | 1,819 | -33 | -1.8% | 878 |
| 2024/04/18 | 1,841 | 1,858 | 1,838 | 1,852 | +6 | +0.3% | 135 |
| 2024/04/17 | 1,863 | 1,863 | 1,840 | 1,846 | -23 | -1.2% | 50 |
| 2024/04/16 | 1,887 | 1,887 | 1,865 | 1,869 | -38 | -2% | 220 |
101～
150
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
