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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,895 | 1,901 | 1,863 | 1,881 | -50 | -2.6% | 466 |
| 2024/07/24 | 1,950 | 1,950 | 1,931 | 1,931 | -33 | -1.7% | 602 |
| 2024/07/23 | 1,964 | 1,964 | 1,964 | 1,964 | +3 | +0.2% | 2 |
| 2024/07/22 | 1,961 | 1,961 | 1,961 | 1,961 | -19 | -1% | 5 |
| 2024/07/19 | 1,980 | 1,980 | 1,980 | 1,980 | -8 | -0.4% | 120 |
| 2024/07/18 | 1,985 | 1,990 | 1,982 | 1,988 | -23 | -1.1% | 432 |
| 2024/07/17 | 2,002 | 2,011 | 2,002 | 2,011 | +4 | +0.2% | 27 |
| 2024/07/16 | 2,005 | 2,007 | 2,005 | 2,007 | +20 | +1% | 238 |
| 2024/07/12 | 1,969 | 1,990 | 1,969 | 1,987 | -17 | -0.8% | 12,640 |
| 2024/07/11 | 2,011 | 2,011 | 1,998 | 2,004 | +22 | +1.1% | 148 |
| 2024/07/10 | 1,982 | 1,983 | 1,971 | 1,982 | -4 | -0.2% | 14 |
| 2024/07/09 | 1,986 | 1,986 | 1,979 | 1,986 | -4 | -0.2% | 226 |
| 2024/07/08 | 1,995 | 1,995 | 1,985 | 1,990 | -8 | -0.4% | 67 |
| 2024/07/05 | 2,017 | 2,017 | 1,998 | 1,998 | -15 | -0.7% | 4,423 |
| 2024/07/04 | 2,006 | 2,013 | 1,998 | 2,013 | +18 | +0.9% | 355 |
| 2024/07/03 | 1,973 | 1,995 | 1,973 | 1,995 | +29 | +1.5% | 97 |
| 2024/07/02 | 1,950 | 1,966 | 1,948 | 1,966 | +20 | +1% | 572 |
| 2024/07/01 | 1,947 | 1,954 | 1,942 | 1,946 | +1 | +0.1% | 34 |
| 2024/06/28 | 1,952 | 1,956 | 1,935 | 1,945 | -5 | -0.3% | 289 |
| 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 |
201～
250
件表示中 / 775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
