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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/12 | 1,871 | 1,873 | 1,859 | 1,859 | -1 | -0.1% | 299 |
| 2024/01/11 | 1,854 | 1,868 | 1,854 | 1,860 | +17 | +0.9% | 176 |
| 2024/01/10 | 1,819 | 1,843 | 1,819 | 1,843 | +35 | +1.9% | 396 |
| 2024/01/09 | 1,816 | 1,819 | 1,806 | 1,808 | +10 | +0.6% | 341 |
| 2024/01/05 | 1,804 | 1,804 | 1,798 | 1,798 | +2 | +0.1% | 216 |
| 2024/01/04 | 1,780 | 1,796 | 1,768 | 1,796 | +19 | +1.1% | 28 |
| 2023/12/29 | 1,785 | 1,785 | 1,777 | 1,777 | -4 | -0.2% | 9 |
| 2023/12/28 | 1,779 | 1,782 | 1,776 | 1,781 | -1 | -0.1% | 14 |
| 2023/12/27 | 1,801 | 1,801 | 1,771 | 1,782 | +21 | +1.2% | 53 |
| 2023/12/26 | 1,772 | 1,772 | 1,758 | 1,761 | -3 | -0.2% | 105 |
| 2023/12/25 | 1,800 | 1,800 | 1,764 | 1,764 | +3 | +0.2% | 322 |
| 2023/12/22 | 1,769 | 1,769 | 1,761 | 1,761 | -1 | -0.1% | 9 |
| 2023/12/21 | 1,761 | 1,762 | 1,761 | 1,762 | -16 | -0.9% | 2 |
| 2023/12/20 | 1,782 | 1,782 | 1,778 | 1,778 | +9 | +0.5% | 3 |
| 2023/12/19 | 1,754 | 1,769 | 1,754 | 1,769 | +15 | +0.9% | 11 |
| 2023/12/18 | 1,756 | 1,760 | 1,752 | 1,754 | -14 | -0.8% | 2,014 |
| 2023/12/15 | 1,765 | 1,768 | 1,765 | 1,768 | +22 | +1.3% | 4 |
| 2023/12/14 | 1,753 | 1,753 | 1,746 | 1,746 | -26 | -1.5% | 5 |
301～
350
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
