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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 928 | 929 | 926 | 929 | +3 | +0.3% | 22,063 |
| 2023/12/12 | 933 | 933 | 925 | 926 | -4 | -0.4% | 30,507 |
| 2023/12/11 | 926 | 933 | 926 | 930 | +6 | +0.6% | 33,274 |
| 2023/12/08 | 931 | 931 | 917 | 924 | -15 | -1.6% | 105,892 |
| 2023/12/07 | 945 | 945 | 939 | 939 | -11 | -1.2% | 23,916 |
| 2023/12/06 | 949 | 950 | 947 | 950 | +3 | +0.3% | 20,245 |
| 2023/12/05 | 950 | 950 | 947 | 947 | -4 | -0.4% | 15,474 |
| 2023/12/04 | 949 | 953 | 948 | 951 | +3 | +0.3% | 41,340 |
| 2023/12/01 | 946 | 949 | 945 | 948 | +7 | +0.7% | 37,185 |
| 2023/11/30 | 939 | 943 | 939 | 941 | +8 | +0.9% | 56,841 |
| 2023/11/29 | 931 | 935 | 930 | 933 | ±0 | ±0% | 18,514 |
| 2023/11/28 | 934 | 934 | 931 | 933 | +4 | +0.4% | 18,129 |
| 2023/11/27 | 936 | 938 | 929 | 929 | -7 | -0.7% | 50,331 |
| 2023/11/24 | 939 | 939 | 932 | 936 | +2 | +0.2% | 26,314 |
| 2023/11/22 | 930 | 937 | 930 | 934 | +1 | +0.1% | 47,912 |
| 2023/11/21 | 942 | 942 | 931 | 933 | -7 | -0.7% | 31,293 |
| 2023/11/20 | 948 | 949 | 939 | 940 | -8 | -0.8% | 77,049 |
| 2023/11/17 | 950 | 952 | 947 | 948 | -3 | -0.3% | 43,194 |
| 2023/11/16 | 947 | 953 | 947 | 951 | +6 | +0.6% | 35,363 |
| 2023/11/15 | 942 | 947 | 941 | 945 | +5 | +0.5% | 30,198 |
| 2023/11/14 | 939 | 940 | 938 | 940 | +6 | +0.6% | 18,979 |
| 2023/11/13 | 938 | 938 | 934 | 934 | +1 | +0.1% | 40,920 |
| 2023/11/10 | 933 | 934 | 929 | 933 | -7 | -0.7% | 28,170 |
| 2023/11/09 | 935 | 940 | 935 | 940 | +2 | +0.2% | 95,098 |
| 2023/11/08 | 936 | 939 | 936 | 938 | ±0 | ±0% | 64,232 |
| 2023/11/07 | 939 | 939 | 936 | 938 | -1 | -0.1% | 70,620 |
| 2023/11/06 | 925 | 941 | 923 | 939 | +29 | +3.2% | 219,126 |
| 2023/11/02 | 911 | 912 | 909 | 910 | +10 | +1.1% | 79,609 |
| 2023/11/01 | 900 | 901 | 897 | 900 | +9 | +1% | 43,424 |
| 2023/10/31 | 888 | 891 | 885 | 891 | +2 | +0.2% | 84,882 |
| 2023/10/30 | 893 | 894 | 887 | 889 | -9 | -1% | 194,856 |
| 2023/10/27 | 899 | 899 | 895 | 898 | +1 | +0.1% | 64,640 |
| 2023/10/26 | 900 | 900 | 894 | 897 | -3 | -0.3% | 84,358 |
| 2023/10/25 | 904 | 907 | 900 | 900 | +2 | +0.2% | 84,053 |
| 2023/10/24 | 892 | 898 | 892 | 898 | +7 | +0.8% | 76,646 |
| 2023/10/23 | 890 | 893 | 888 | 891 | +2 | +0.2% | 107,739 |
| 2023/10/20 | 889 | 890 | 886 | 889 | -5 | -0.6% | 176,896 |
| 2023/10/19 | 897 | 898 | 891 | 894 | -6 | -0.7% | 138,224 |
| 2023/10/18 | 901 | 901 | 898 | 900 | -3 | -0.3% | 111,349 |
| 2023/10/17 | 904 | 905 | 901 | 903 | +2 | +0.2% | 46,080 |
| 2023/10/16 | 906 | 906 | 900 | 901 | -8 | -0.9% | 153,180 |
| 2023/10/13 | 916 | 916 | 909 | 909 | -8 | -0.9% | 88,395 |
| 2023/10/12 | 919 | 920 | 913 | 917 | +4 | +0.4% | 70,830 |
| 2023/10/11 | 912 | 915 | 910 | 913 | +5 | +0.6% | 62,760 |
| 2023/10/10 | 913 | 913 | 907 | 908 | -2 | -0.2% | 126,977 |
| 2023/10/06 | 927 | 927 | 905 | 910 | -26 | -2.8% | 249,619 |
| 2023/10/05 | 935 | 941 | 931 | 936 | +1 | +0.1% | 58,027 |
| 2023/10/04 | 937 | 939 | 929 | 935 | -13 | -1.4% | 61,958 |
| 2023/10/03 | 947 | 949 | 941 | 948 | -4 | -0.4% | 68,482 |
| 2023/10/02 | 950 | 955 | 948 | 952 | +8 | +0.8% | 57,970 |
351～
400
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
