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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,010 | 1,016 | 1,008 | 1,010 | -4 | -0.4% | 40,832 |
| 2024/02/28 | 1,016 | 1,016 | 1,011 | 1,014 | ±0 | ±0% | 22,714 |
| 2024/02/27 | 1,017 | 1,017 | 1,013 | 1,014 | -3 | -0.3% | 28,278 |
| 2024/02/26 | 1,011 | 1,018 | 1,011 | 1,017 | +13 | +1.3% | 27,949 |
| 2024/02/22 | 1,005 | 1,005 | 1,003 | 1,004 | -1 | -0.1% | 32,702 |
| 2024/02/21 | 1,002 | 1,006 | 1,002 | 1,005 | +1 | +0.1% | 11,659 |
| 2024/02/20 | 1,001 | 1,004 | 1,001 | 1,004 | ±0 | ±0% | 35,128 |
| 2024/02/19 | 1,003 | 1,010 | 1,000 | 1,004 | -1 | -0.1% | 39,453 |
| 2024/02/16 | 1,003 | 1,009 | 1,003 | 1,005 | +3 | +0.3% | 26,522 |
| 2024/02/15 | 1,004 | 1,007 | 1,002 | 1,002 | ±0 | ±0% | 43,097 |
| 2024/02/14 | 1,006 | 1,006 | 1,000 | 1,002 | -7 | -0.7% | 25,417 |
| 2024/02/13 | 1,004 | 1,009 | 1,004 | 1,009 | +13 | +1.3% | 39,313 |
| 2024/02/09 | 995 | 998 | 993 | 996 | +4 | +0.4% | 48,325 |
| 2024/02/08 | 986 | 992 | 986 | 992 | +4 | +0.4% | 27,285 |
| 2024/02/07 | 992 | 993 | 986 | 988 | -6 | -0.6% | 30,398 |
| 2024/02/06 | 998 | 1,002 | 992 | 994 | -10 | -1% | 48,559 |
| 2024/02/05 | 996 | 1,007 | 996 | 1,004 | +12 | +1.2% | 52,637 |
| 2024/02/02 | 991 | 996 | 991 | 992 | +4 | +0.4% | 22,713 |
| 2024/02/01 | 997 | 999 | 987 | 988 | -10 | -1% | 61,534 |
| 2024/01/31 | 996 | 1,000 | 994 | 998 | +7 | +0.7% | 22,925 |
| 2024/01/30 | 993 | 994 | 990 | 991 | -2 | -0.2% | 29,832 |
| 2024/01/29 | 992 | 997 | 992 | 993 | +4 | +0.4% | 40,382 |
| 2024/01/26 | 985 | 991 | 983 | 989 | +9 | +0.9% | 22,452 |
| 2024/01/25 | 979 | 983 | 979 | 980 | +1 | +0.1% | 13,366 |
| 2024/01/24 | 984 | 984 | 979 | 979 | -1 | -0.1% | 24,784 |
| 2024/01/23 | 980 | 983 | 980 | 980 | +6 | +0.6% | 23,138 |
| 2024/01/22 | 974 | 978 | 973 | 974 | +3 | +0.3% | 43,671 |
| 2024/01/19 | 970 | 972 | 968 | 971 | +1 | +0.1% | 27,378 |
| 2024/01/18 | 970 | 974 | 970 | 970 | +2 | +0.2% | 28,339 |
| 2024/01/17 | 970 | 992 | 967 | 968 | +2 | +0.2% | 65,943 |
| 2024/01/16 | 965 | 968 | 962 | 966 | +5 | +0.5% | 45,553 |
| 2024/01/15 | 956 | 962 | 956 | 961 | +6 | +0.6% | 46,368 |
| 2024/01/12 | 957 | 958 | 953 | 955 | ±0 | ±0% | 32,291 |
| 2024/01/11 | 954 | 959 | 954 | 955 | +4 | +0.4% | 164,174 |
| 2024/01/10 | 950 | 953 | 949 | 951 | +4 | +0.4% | 45,544 |
| 2024/01/09 | 946 | 947 | 944 | 947 | ±0 | ±0% | 122,428 |
| 2024/01/05 | 945 | 951 | 943 | 947 | +5 | +0.5% | 100,677 |
| 2024/01/04 | 936 | 945 | 936 | 942 | +10 | +1.1% | 60,078 |
| 2023/12/29 | 934 | 934 | 932 | 932 | -2 | -0.2% | 25,615 |
| 2023/12/28 | 941 | 941 | 934 | 934 | -7 | -0.7% | 23,516 |
| 2023/12/27 | 939 | 942 | 938 | 941 | +4 | +0.4% | 29,647 |
| 2023/12/26 | 938 | 939 | 935 | 937 | ±0 | ±0% | 19,318 |
| 2023/12/25 | 936 | 938 | 935 | 937 | -1 | -0.1% | 23,802 |
| 2023/12/22 | 939 | 940 | 933 | 938 | -2 | -0.2% | 18,374 |
| 2023/12/21 | 943 | 944 | 938 | 940 | ±0 | ±0% | 28,024 |
| 2023/12/20 | 941 | 946 | 940 | 940 | +6 | +0.6% | 77,776 |
| 2023/12/19 | 933 | 936 | 928 | 934 | +2 | +0.2% | 20,002 |
| 2023/12/18 | 936 | 936 | 931 | 932 | +1 | +0.1% | 26,306 |
| 2023/12/15 | 924 | 936 | 924 | 931 | +13 | +1.4% | 85,984 |
| 2023/12/14 | 924 | 926 | 913 | 918 | -11 | -1.2% | 86,542 |
301～
350
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
