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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,960 | 1,960 | 1,939 | 1,948 | +20 | +1% | 416 |
| 2024/03/26 | 1,931 | 1,931 | 1,928 | 1,928 | -11 | -0.6% | 41 |
| 2024/03/25 | 1,957 | 1,957 | 1,939 | 1,939 | -12 | -0.6% | 42 |
| 2024/03/22 | 1,952 | 1,952 | 1,944 | 1,951 | +2 | +0.1% | 17 |
| 2024/03/21 | 1,950 | 1,952 | 1,944 | 1,949 | +19 | +1% | 105 |
| 2024/03/19 | 1,909 | 1,930 | 1,909 | 1,930 | +13 | +0.7% | 137 |
| 2024/03/18 | 1,897 | 1,917 | 1,897 | 1,917 | +24 | +1.3% | 61 |
| 2024/03/15 | 1,887 | 1,895 | 1,887 | 1,893 | +11 | +0.6% | 155 |
| 2024/03/14 | 1,872 | 1,882 | 1,870 | 1,882 | +28 | +1.5% | 12 |
| 2024/03/13 | 1,891 | 1,891 | 1,854 | 1,854 | -21 | -1.1% | 148 |
| 2024/03/12 | 1,861 | 1,875 | 1,854 | 1,875 | +11 | +0.6% | 148 |
| 2024/03/11 | 1,892 | 1,892 | 1,864 | 1,864 | -59 | -3.1% | 230 |
| 2024/03/08 | 1,877 | 1,923 | 1,877 | 1,923 | +10 | +0.5% | 64 |
| 2024/03/07 | 1,930 | 1,935 | 1,913 | 1,913 | -5 | -0.3% | 1,461 |
| 2024/03/06 | 1,900 | 1,918 | 1,900 | 1,918 | +10 | +0.5% | 118 |
| 2024/03/05 | 1,899 | 1,908 | 1,894 | 1,908 | -1 | -0.1% | 79 |
| 2024/03/04 | 1,916 | 1,916 | 1,908 | 1,909 | -7 | -0.4% | 1,857 |
| 2024/03/01 | 1,912 | 1,916 | 1,912 | 1,916 | +12 | +0.6% | 20 |
| 2024/02/29 | 1,900 | 1,904 | 1,889 | 1,904 | ±0 | ±0% | 123 |
| 2024/02/28 | 1,903 | 1,904 | 1,903 | 1,904 | +6 | +0.3% | 7 |
| 2024/02/27 | 1,901 | 1,901 | 1,897 | 1,898 | -10 | -0.5% | 65 |
| 2024/02/26 | 1,902 | 1,911 | 1,902 | 1,908 | +7 | +0.4% | 89 |
| 2024/02/22 | 1,893 | 1,901 | 1,893 | 1,901 | +23 | +1.2% | 12 |
| 2024/02/21 | 1,881 | 1,885 | 1,878 | 1,878 | -15 | -0.8% | 20 |
| 2024/02/20 | 1,900 | 1,900 | 1,890 | 1,893 | -1 | -0.1% | 12 |
| 2024/02/19 | 1,882 | 1,895 | 1,882 | 1,894 | -5 | -0.3% | 12 |
| 2024/02/16 | 1,881 | 1,899 | 1,881 | 1,899 | +38 | +2% | 109 |
| 2024/02/15 | 1,860 | 1,861 | 1,860 | 1,861 | -16 | -0.9% | 6 |
| 2024/02/14 | 1,886 | 1,886 | 1,868 | 1,877 | -13 | -0.7% | 42 |
| 2024/02/13 | 1,885 | 1,890 | 1,885 | 1,890 | +21 | +1.1% | 2,326 |
| 2024/02/09 | 1,860 | 1,878 | 1,860 | 1,869 | +6 | +0.3% | 7 |
| 2024/02/08 | 1,878 | 1,878 | 1,860 | 1,863 | -8 | -0.4% | 108 |
| 2024/02/07 | 1,873 | 1,873 | 1,866 | 1,871 | +4 | +0.2% | 102 |
| 2024/02/06 | 1,932 | 1,932 | 1,867 | 1,867 | -26 | -1.4% | 58 |
| 2024/02/05 | 1,903 | 1,903 | 1,888 | 1,893 | -1 | -0.1% | 225 |
| 2024/02/02 | 1,878 | 1,894 | 1,878 | 1,894 | +13 | +0.7% | 5 |
| 2024/02/01 | 1,870 | 1,881 | 1,870 | 1,881 | +3 | +0.2% | 7 |
| 2024/01/31 | 1,861 | 1,878 | 1,854 | 1,878 | +14 | +0.8% | 7 |
| 2024/01/30 | 1,863 | 1,865 | 1,861 | 1,864 | -3 | -0.2% | 11,003 |
| 2024/01/29 | 1,850 | 1,867 | 1,850 | 1,867 | ±0 | ±0% | 121 |
| 2024/01/26 | 1,873 | 1,873 | 1,862 | 1,867 | -7 | -0.4% | 134 |
| 2024/01/25 | 1,874 | 1,874 | 1,874 | 1,874 | -7 | -0.4% | 2 |
| 2024/01/24 | 1,932 | 1,932 | 1,881 | 1,881 | -11 | -0.6% | 26 |
| 2024/01/23 | 1,900 | 1,900 | 1,892 | 1,892 | -7 | -0.4% | 13 |
| 2024/01/22 | 1,869 | 1,899 | 1,869 | 1,899 | +40 | +2.2% | 730 |
| 2024/01/19 | 1,862 | 1,862 | 1,856 | 1,859 | +6 | +0.3% | 110 |
| 2024/01/18 | 1,862 | 1,863 | 1,853 | 1,853 | -20 | -1.1% | 230 |
| 2024/01/17 | 1,875 | 1,890 | 1,873 | 1,873 | -2 | -0.1% | 20 |
| 2024/01/16 | 1,935 | 1,935 | 1,872 | 1,875 | -20 | -1.1% | 168 |
| 2024/01/15 | 1,870 | 1,895 | 1,870 | 1,895 | +36 | +1.9% | 115 |
251～
300
件表示中 / 743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
