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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/09 | 1,820 | 1,831 | 1,799 | 1,831 | -29 | -1.6% | 52 |
| 2024/09/06 | 1,860 | 1,860 | 1,860 | 1,860 | -1 | -0.1% | 1 |
| 2024/09/05 | 1,853 | 1,875 | 1,853 | 1,861 | -11 | -0.6% | 21,751 |
| 2024/09/04 | 1,878 | 1,878 | 1,868 | 1,872 | -46 | -2.4% | 18 |
| 2024/09/03 | 1,917 | 1,924 | 1,917 | 1,918 | +18 | +0.9% | 21 |
| 2024/09/02 | 1,904 | 1,904 | 1,900 | 1,900 | -1 | -0.1% | 28 |
| 2024/08/30 | 1,884 | 1,901 | 1,884 | 1,901 | +18 | +1% | 14 |
| 2024/08/29 | 1,877 | 1,883 | 1,877 | 1,883 | +1 | +0.1% | 2 |
| 2024/08/28 | 1,885 | 1,885 | 1,880 | 1,882 | ±0 | ±0% | 71 |
| 2024/08/27 | 1,869 | 1,882 | 1,869 | 1,882 | +16 | +0.9% | 1,526 |
| 2024/08/26 | 1,889 | 1,889 | 1,866 | 1,866 | -27 | -1.4% | 30 |
| 2024/08/23 | 1,879 | 1,893 | 1,877 | 1,893 | +26 | +1.4% | 175 |
| 2024/08/22 | 1,874 | 1,874 | 1,867 | 1,867 | -2 | -0.1% | 42 |
| 2024/08/21 | 1,862 | 1,869 | 1,862 | 1,869 | -15 | -0.8% | 5,944 |
| 2024/08/20 | 1,866 | 1,884 | 1,866 | 1,884 | +12 | +0.6% | 23 |
| 2024/08/19 | 1,874 | 1,875 | 1,869 | 1,872 | -2 | -0.1% | 10,266 |
| 2024/08/16 | 1,872 | 1,874 | 1,871 | 1,874 | +34 | +1.8% | 51 |
| 2024/08/15 | 1,825 | 1,842 | 1,825 | 1,840 | +17 | +0.9% | 14 |
| 2024/08/14 | 1,826 | 1,836 | 1,821 | 1,823 | +24 | +1.3% | 249 |
| 2024/08/13 | 1,727 | 1,800 | 1,727 | 1,799 | +33 | +1.9% | 29 |
| 2024/08/09 | 1,783 | 1,787 | 1,766 | 1,766 | -20 | -1.1% | 198 |
| 2024/08/08 | 1,807 | 1,807 | 1,766 | 1,786 | -22 | -1.2% | 26 |
| 2024/08/07 | 1,700 | 1,815 | 1,700 | 1,808 | +116 | +6.9% | 380 |
| 2024/08/06 | 1,411 | 1,692 | 1,411 | 1,692 | +300 | +21.6% | 18 |
| 2024/08/05 | 1,684 | 1,709 | 1,392 | 1,392 | -400 | -22.3% | 465 |
| 2024/08/02 | 1,974 | 1,974 | 1,792 | 1,792 | -102 | -5.4% | 15 |
| 2024/08/01 | 1,908 | 1,908 | 1,894 | 1,894 | -28 | -1.5% | 12 |
| 2024/07/31 | 1,922 | 1,922 | 1,922 | 1,922 | -1 | -0.1% | 1 |
| 2024/07/30 | 1,919 | 1,927 | 1,919 | 1,923 | -4 | -0.2% | 113 |
| 2024/07/29 | 1,918 | 1,927 | 1,918 | 1,927 | +39 | +2.1% | 107 |
| 2024/07/26 | 1,890 | 1,903 | 1,885 | 1,888 | +7 | +0.4% | 166 |
| 2024/07/25 | 1,895 | 1,901 | 1,863 | 1,881 | -50 | -2.6% | 466 |
151～
200
件表示中 / 774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
