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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 983 | 985 | 978 | 983 | -5 | -0.5% | 42,001 |
| 2024/08/20 | 991 | 991 | 982 | 988 | +10 | +1% | 22,586 |
| 2024/08/19 | 996 | 997 | 976 | 978 | -19 | -1.9% | 71,271 |
| 2024/08/16 | 998 | 998 | 990 | 997 | +14 | +1.4% | 32,497 |
| 2024/08/15 | 984 | 988 | 981 | 983 | +8 | +0.8% | 34,818 |
| 2024/08/14 | 976 | 980 | 973 | 975 | +1 | +0.1% | 36,344 |
| 2024/08/13 | 972 | 975 | 967 | 974 | +2 | +0.2% | 68,530 |
| 2024/08/09 | 978 | 978 | 970 | 972 | +11 | +1.1% | 29,869 |
| 2024/08/08 | 964 | 970 | 960 | 961 | -12 | -1.2% | 100,518 |
| 2024/08/07 | 960 | 998 | 948 | 973 | +16 | +1.7% | 149,887 |
| 2024/08/06 | 952 | 962 | 947 | 957 | +11 | +1.2% | 222,632 |
| 2024/08/05 | 960 | 971 | 945 | 946 | -46 | -4.6% | 281,352 |
| 2024/08/02 | 986 | 1,000 | 986 | 992 | -3 | -0.3% | 83,497 |
| 2024/08/01 | 1,000 | 1,005 | 985 | 995 | -21 | -2.1% | 162,233 |
| 2024/07/31 | 1,016 | 1,021 | 1,010 | 1,016 | -10 | -1% | 43,884 |
| 2024/07/30 | 1,018 | 1,027 | 1,018 | 1,026 | +8 | +0.8% | 18,498 |
| 2024/07/29 | 1,034 | 1,034 | 1,018 | 1,018 | -2 | -0.2% | 68,375 |
| 2024/07/26 | 1,014 | 1,024 | 1,014 | 1,020 | +10 | +1% | 27,250 |
| 2024/07/25 | 1,016 | 1,029 | 1,005 | 1,010 | -22 | -2.1% | 142,581 |
| 2024/07/24 | 1,041 | 1,054 | 1,030 | 1,032 | -13 | -1.2% | 77,354 |
| 2024/07/23 | 1,058 | 1,058 | 1,045 | 1,045 | -6 | -0.6% | 50,119 |
| 2024/07/22 | 1,044 | 1,055 | 1,043 | 1,051 | -5 | -0.5% | 27,915 |
| 2024/07/19 | 1,049 | 1,058 | 1,048 | 1,056 | +12 | +1.1% | 54,020 |
| 2024/07/18 | 1,048 | 1,052 | 1,043 | 1,044 | -16 | -1.5% | 60,367 |
| 2024/07/17 | 1,067 | 1,068 | 1,060 | 1,060 | -4 | -0.4% | 16,862 |
| 2024/07/16 | 1,065 | 1,067 | 1,060 | 1,064 | +1 | +0.1% | 22,543 |
| 2024/07/12 | 1,070 | 1,070 | 1,060 | 1,063 | -8 | -0.7% | 42,298 |
| 2024/07/11 | 1,076 | 1,077 | 1,068 | 1,071 | +2 | +0.2% | 17,539 |
| 2024/07/10 | 1,068 | 1,073 | 1,065 | 1,069 | +2 | +0.2% | 76,975 |
| 2024/07/09 | 1,068 | 1,069 | 1,064 | 1,067 | -3 | -0.3% | 58,949 |
| 2024/07/08 | 1,073 | 1,078 | 1,070 | 1,070 | -3 | -0.3% | 20,125 |
| 2024/07/05 | 1,082 | 1,082 | 1,070 | 1,073 | -7 | -0.6% | 25,758 |
| 2024/07/04 | 1,082 | 1,090 | 1,075 | 1,080 | +9 | +0.8% | 34,691 |
| 2024/07/03 | 1,069 | 1,072 | 1,068 | 1,071 | +6 | +0.6% | 10,442 |
| 2024/07/02 | 1,063 | 1,066 | 1,061 | 1,065 | +2 | +0.2% | 41,523 |
| 2024/07/01 | 1,064 | 1,067 | 1,063 | 1,063 | -2 | -0.2% | 15,437 |
| 2024/06/28 | 1,072 | 1,072 | 1,064 | 1,065 | +1 | +0.1% | 19,083 |
| 2024/06/27 | 1,063 | 1,068 | 1,062 | 1,064 | +4 | +0.4% | 14,930 |
| 2024/06/26 | 1,060 | 1,064 | 1,059 | 1,060 | +1 | +0.1% | 18,785 |
| 2024/06/25 | 1,063 | 1,064 | 1,056 | 1,059 | +2 | +0.2% | 15,179 |
| 2024/06/24 | 1,059 | 1,059 | 1,055 | 1,057 | +6 | +0.6% | 12,391 |
| 2024/06/21 | 1,050 | 1,052 | 1,048 | 1,051 | +3 | +0.3% | 14,359 |
| 2024/06/20 | 1,047 | 1,049 | 1,046 | 1,048 | +5 | +0.5% | 12,247 |
| 2024/06/19 | 1,041 | 1,046 | 1,041 | 1,043 | +4 | +0.4% | 10,785 |
| 2024/06/18 | 1,043 | 1,043 | 1,036 | 1,039 | ±0 | ±0% | 71,223 |
| 2024/06/17 | 1,040 | 1,047 | 1,036 | 1,039 | -6 | -0.6% | 17,430 |
| 2024/06/14 | 1,035 | 1,045 | 1,035 | 1,045 | +8 | +0.8% | 13,804 |
| 2024/06/13 | 1,033 | 1,037 | 1,031 | 1,037 | +4 | +0.4% | 24,960 |
| 2024/06/12 | 1,033 | 1,035 | 1,031 | 1,033 | -4 | -0.4% | 21,390 |
| 2024/06/11 | 1,038 | 1,038 | 1,034 | 1,037 | -1 | -0.1% | 12,456 |
151～
200
件表示中 / 615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
