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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 950 | 950 | 946 | 949 | +1 | +0.1% | 6,340 |
| 2023/02/20 | 952 | 954 | 945 | 948 | -2 | -0.2% | 22,541 |
| 2023/02/17 | 949 | 953 | 943 | 950 | -4 | -0.4% | 16,122 |
| 2023/02/16 | 949 | 954 | 948 | 954 | +8 | +0.8% | 36,183 |
| 2023/02/15 | 946 | 948 | 942 | 946 | +6 | +0.6% | 4,876 |
| 2023/02/14 | 936 | 941 | 935 | 940 | +4 | +0.4% | 3,187 |
| 2023/02/13 | 934 | 936 | 930 | 936 | ±0 | ±0% | 10,401 |
| 2023/02/10 | 938 | 939 | 932 | 936 | -2 | -0.2% | 6,051 |
| 2023/02/09 | 935 | 939 | 934 | 938 | -1 | -0.1% | 9,912 |
| 2023/02/08 | 941 | 944 | 938 | 939 | -10 | -1.1% | 18,587 |
| 2023/02/07 | 953 | 953 | 948 | 949 | -3 | -0.3% | 11,200 |
| 2023/02/06 | 951 | 954 | 948 | 952 | +7 | +0.7% | 16,447 |
| 2023/02/03 | 945 | 946 | 943 | 945 | +2 | +0.2% | 7,680 |
| 2023/02/02 | 943 | 944 | 938 | 943 | ±0 | ±0% | 17,109 |
| 2023/02/01 | 943 | 944 | 939 | 943 | +5 | +0.5% | 6,683 |
| 2023/01/31 | 938 | 944 | 935 | 938 | +1 | +0.1% | 11,270 |
| 2023/01/30 | 938 | 939 | 932 | 937 | ±0 | ±0% | 20,366 |
| 2023/01/27 | 937 | 937 | 930 | 937 | +7 | +0.8% | 12,030 |
| 2023/01/26 | 934 | 934 | 929 | 930 | -7 | -0.7% | 17,351 |
| 2023/01/25 | 935 | 937 | 932 | 937 | -1 | -0.1% | 6,605 |
| 2023/01/24 | 934 | 940 | 932 | 938 | +8 | +0.9% | 14,169 |
| 2023/01/23 | 928 | 930 | 921 | 930 | +10 | +1.1% | 18,608 |
| 2023/01/20 | 911 | 920 | 911 | 920 | +8 | +0.9% | 9,144 |
| 2023/01/19 | 916 | 916 | 909 | 912 | -2 | -0.2% | 13,203 |
| 2023/01/18 | 905 | 922 | 902 | 914 | +6 | +0.7% | 69,719 |
| 2023/01/17 | 910 | 910 | 900 | 908 | -2 | -0.2% | 6,543 |
| 2023/01/16 | 915 | 915 | 898 | 910 | -3 | -0.3% | 35,349 |
| 2023/01/13 | 912 | 915 | 905 | 913 | -7 | -0.8% | 71,587 |
| 2023/01/12 | 918 | 920 | 917 | 920 | +2 | +0.2% | 8,273 |
| 2023/01/11 | 915 | 920 | 914 | 918 | +3 | +0.3% | 9,545 |
| 2023/01/10 | 916 | 916 | 906 | 915 | -2 | -0.2% | 21,520 |
| 2023/01/06 | 901 | 917 | 901 | 917 | +25 | +2.8% | 30,229 |
| 2023/01/05 | 894 | 898 | 891 | 892 | +17 | +1.9% | 26,183 |
| 2023/01/04 | 875 | 876 | 865 | 875 | +11 | +1.3% | 37,407 |
| 2022/12/30 | 873 | 873 | 863 | 864 | -11 | -1.3% | 64,314 |
| 2022/12/29 | 880 | 882 | 875 | 875 | -12 | -1.4% | 60,727 |
| 2022/12/28 | 885 | 888 | 880 | 887 | -1 | -0.1% | 47,715 |
| 2022/12/27 | 878 | 888 | 877 | 888 | +8 | +0.9% | 37,550 |
| 2022/12/26 | 881 | 883 | 880 | 880 | -3 | -0.3% | 49,575 |
| 2022/12/23 | 890 | 890 | 883 | 883 | -9 | -1% | 49,438 |
| 2022/12/22 | 895 | 895 | 890 | 892 | ±0 | ±0% | 25,917 |
| 2022/12/21 | 894 | 896 | 888 | 892 | -1 | -0.1% | 45,174 |
| 2022/12/20 | 926 | 929 | 889 | 893 | -33 | -3.6% | 120,908 |
| 2022/12/19 | 929 | 929 | 925 | 926 | ±0 | ±0% | 26,393 |
| 2022/12/16 | 930 | 932 | 926 | 926 | -1 | -0.1% | 46,886 |
| 2022/12/15 | 930 | 932 | 926 | 927 | -4 | -0.4% | 40,148 |
| 2022/12/14 | 933 | 933 | 930 | 931 | +1 | +0.1% | 32,563 |
| 2022/12/13 | 930 | 936 | 929 | 930 | +2 | +0.2% | 25,685 |
| 2022/12/12 | 936 | 936 | 928 | 928 | -9 | -1% | 64,329 |
| 2022/12/09 | 947 | 948 | 933 | 937 | -12 | -1.3% | 73,969 |
551～
600
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
