グローバルＸ 米国優先証券 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 902 | 902 | 877 | 886 | -22 | -2.4% | 371,303 |
| 2023/05/08 | 893 | 910 | 891 | 908 | ±0 | ±0% | 146,794 |
| 2023/05/02 | 912 | 912 | 905 | 908 | -4 | -0.4% | 42,650 |
| 2023/05/01 | 912 | 916 | 908 | 912 | +8 | +0.9% | 40,134 |
| 2023/04/28 | 898 | 904 | 893 | 904 | +11 | +1.2% | 56,196 |
| 2023/04/27 | 890 | 894 | 887 | 893 | -8 | -0.9% | 113,434 |
| 2023/04/26 | 903 | 903 | 894 | 901 | -11 | -1.2% | 113,510 |
| 2023/04/25 | 906 | 912 | 905 | 912 | +6 | +0.7% | 25,399 |
| 2023/04/24 | 905 | 906 | 901 | 906 | +7 | +0.8% | 24,152 |
| 2023/04/21 | 903 | 903 | 898 | 899 | -5 | -0.6% | 46,450 |
| 2023/04/20 | 907 | 907 | 902 | 904 | -1 | -0.1% | 22,290 |
| 2023/04/19 | 907 | 907 | 902 | 905 | ±0 | ±0% | 22,024 |
| 2023/04/18 | 908 | 909 | 902 | 905 | -1 | -0.1% | 36,604 |
| 2023/04/17 | 913 | 913 | 902 | 906 | +8 | +0.9% | 38,743 |
| 2023/04/14 | 898 | 901 | 897 | 898 | -2 | -0.2% | 70,146 |
| 2023/04/13 | 903 | 903 | 897 | 900 | +3 | +0.3% | 50,583 |
| 2023/04/12 | 893 | 899 | 892 | 897 | +8 | +0.9% | 45,291 |
| 2023/04/11 | 894 | 895 | 889 | 889 | -4 | -0.4% | 38,241 |
| 2023/04/10 | 893 | 896 | 891 | 893 | +1 | +0.1% | 40,791 |
| 2023/04/07 | 899 | 899 | 885 | 892 | -2 | -0.2% | 74,750 |
| 2023/04/06 | 892 | 897 | 892 | 894 | -1 | -0.1% | 87,162 |
| 2023/04/05 | 897 | 900 | 892 | 895 | -9 | -1% | 89,989 |
| 2023/04/04 | 903 | 906 | 901 | 904 | +5 | +0.6% | 108,680 |
| 2023/04/03 | 900 | 900 | 893 | 899 | +13 | +1.5% | 107,677 |
| 2023/03/31 | 883 | 888 | 880 | 886 | +11 | +1.3% | 109,525 |
| 2023/03/30 | 882 | 882 | 872 | 875 | +5 | +0.6% | 103,933 |
| 2023/03/29 | 878 | 878 | 868 | 870 | -3 | -0.3% | 136,710 |
| 2023/03/28 | 880 | 880 | 867 | 873 | +3 | +0.3% | 169,450 |
| 2023/03/27 | 870 | 873 | 861 | 870 | +11 | +1.3% | 161,846 |
| 2023/03/24 | 867 | 868 | 859 | 859 | -14 | -1.6% | 152,824 |
| 2023/03/23 | 877 | 877 | 863 | 873 | -11 | -1.2% | 118,669 |
| 2023/03/22 | 880 | 887 | 875 | 884 | +9 | +1% | 94,000 |
| 2023/03/20 | 886 | 886 | 868 | 875 | -17 | -1.9% | 161,595 |
| 2023/03/17 | 902 | 902 | 887 | 892 | +15 | +1.7% | 62,550 |
| 2023/03/16 | 885 | 886 | 873 | 877 | -26 | -2.9% | 343,185 |
| 2023/03/15 | 918 | 919 | 899 | 903 | +23 | +2.6% | 173,745 |
| 2023/03/14 | 900 | 900 | 872 | 880 | -49 | -5.3% | 240,239 |
| 2023/03/13 | 921 | 933 | 921 | 929 | -15 | -1.6% | 53,499 |
| 2023/03/10 | 953 | 964 | 934 | 944 | -13 | -1.4% | 64,950 |
| 2023/03/09 | 955 | 961 | 955 | 957 | -6 | -0.6% | 11,348 |
| 2023/03/08 | 962 | 963 | 960 | 963 | +3 | +0.3% | 4,875 |
| 2023/03/07 | 960 | 962 | 954 | 960 | +4 | +0.4% | 9,621 |
| 2023/03/06 | 951 | 958 | 947 | 956 | ±0 | ±0% | 16,754 |
| 2023/03/03 | 957 | 959 | 950 | 956 | -1 | -0.1% | 16,349 |
| 2023/03/02 | 960 | 960 | 953 | 957 | -6 | -0.6% | 11,905 |
| 2023/03/01 | 959 | 963 | 956 | 963 | +4 | +0.4% | 25,953 |
| 2023/02/28 | 960 | 960 | 955 | 959 | +3 | +0.3% | 8,364 |
| 2023/02/27 | 952 | 956 | 952 | 956 | +5 | +0.5% | 8,627 |
| 2023/02/24 | 951 | 952 | 945 | 951 | +12 | +1.3% | 8,466 |
| 2023/02/22 | 936 | 942 | 935 | 939 | -10 | -1.1% | 15,682 |
501～
550
件表示中 / 647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
