グローバルＸ 自動運転＆ＥＶ 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,118 | 1,122 | 1,083 | 1,089 | -33 | -2.9% | 2,811 |
| 2024/12/03 | 1,123 | 1,123 | 1,122 | 1,122 | +30 | +2.7% | 25 |
| 2024/12/02 | 1,130 | 1,130 | 1,090 | 1,092 | -10 | -0.9% | 92 |
| 2024/11/29 | 1,101 | 1,103 | 1,090 | 1,102 | -20 | -1.8% | 290 |
| 2024/11/28 | 1,119 | 1,123 | 1,119 | 1,122 | -2 | -0.2% | 34 |
| 2024/11/27 | 1,135 | 1,135 | 1,124 | 1,124 | -16 | -1.4% | 236 |
| 2024/11/26 | 1,143 | 1,143 | 1,110 | 1,140 | +1 | +0.1% | 1,212 |
| 2024/11/25 | 1,143 | 1,143 | 1,121 | 1,139 | +5 | +0.4% | 945 |
| 2024/11/22 | 1,160 | 1,160 | 1,103 | 1,134 | -6 | -0.5% | 439 |
| 2024/11/21 | 1,164 | 1,164 | 1,115 | 1,140 | -12 | -1% | 869 |
| 2024/11/20 | 1,114 | 1,152 | 1,114 | 1,152 | +32 | +2.9% | 1,781 |
| 2024/11/19 | 1,143 | 1,143 | 1,120 | 1,120 | -19 | -1.7% | 2,114 |
| 2024/11/18 | 1,106 | 1,140 | 1,106 | 1,139 | +33 | +3% | 1,493 |
| 2024/11/15 | 1,144 | 1,144 | 1,106 | 1,106 | -43 | -3.7% | 280 |
| 2024/11/14 | 1,160 | 1,160 | 1,127 | 1,149 | +5 | +0.4% | 422 |
| 2024/11/13 | 1,167 | 1,167 | 1,144 | 1,144 | -16 | -1.4% | 156 |
| 2024/11/12 | 1,160 | 1,167 | 1,131 | 1,160 | +32 | +2.8% | 914 |
| 2024/11/11 | 1,128 | 1,128 | 1,120 | 1,128 | +1 | +0.1% | 450 |
| 2024/11/08 | 1,127 | 1,128 | 1,126 | 1,127 | ±0 | ±0% | 184 |
| 2024/11/07 | 1,128 | 1,129 | 1,093 | 1,127 | +29 | +2.6% | 296 |
| 2024/11/06 | 1,112 | 1,112 | 1,081 | 1,098 | ±0 | ±0% | 285 |
| 2024/11/05 | 1,093 | 1,098 | 1,066 | 1,098 | +45 | +4.3% | 460 |
| 2024/11/01 | 1,079 | 1,079 | 1,053 | 1,053 | -26 | -2.4% | 190 |
| 2024/10/31 | 1,120 | 1,120 | 1,079 | 1,079 | -41 | -3.7% | 567 |
| 2024/10/30 | 1,143 | 1,143 | 1,120 | 1,120 | -16 | -1.4% | 338 |
| 2024/10/29 | 1,120 | 1,137 | 1,108 | 1,136 | +27 | +2.4% | 108 |
| 2024/10/28 | 1,110 | 1,120 | 1,099 | 1,109 | +10 | +0.9% | 523 |
| 2024/10/25 | 1,081 | 1,099 | 1,081 | 1,099 | +34 | +3.2% | 139 |
| 2024/10/24 | 1,074 | 1,074 | 1,065 | 1,065 | -7 | -0.7% | 111 |
| 2024/10/23 | 1,063 | 1,075 | 1,063 | 1,072 | +11 | +1% | 105 |
| 2024/10/22 | 1,075 | 1,075 | 1,061 | 1,061 | -16 | -1.5% | 100 |
| 2024/10/21 | 1,080 | 1,080 | 1,059 | 1,077 | +27 | +2.6% | 40 |
| 2024/10/18 | 1,083 | 1,083 | 1,050 | 1,050 | -36 | -3.3% | 300 |
| 2024/10/17 | 1,059 | 1,086 | 1,059 | 1,086 | +31 | +2.9% | 32 |
| 2024/10/16 | 1,075 | 1,075 | 1,055 | 1,055 | -14 | -1.3% | 56 |
| 2024/10/15 | 1,100 | 1,100 | 1,069 | 1,069 | -31 | -2.8% | 69 |
| 2024/10/11 | 1,100 | 1,100 | 1,100 | 1,100 | -1 | -0.1% | 1 |
| 2024/10/10 | 1,070 | 1,105 | 1,070 | 1,101 | +31 | +2.9% | 322 |
| 2024/10/09 | 1,083 | 1,083 | 1,070 | 1,070 | -13 | -1.2% | 76 |
| 2024/10/08 | 1,100 | 1,100 | 1,083 | 1,083 | -1 | -0.1% | 12 |
| 2024/10/07 | 1,080 | 1,111 | 1,076 | 1,084 | +30 | +2.8% | 3,428 |
| 2024/10/04 | 1,080 | 1,080 | 1,044 | 1,054 | -16 | -1.5% | 432 |
| 2024/10/03 | 1,065 | 1,070 | 1,065 | 1,070 | +16 | +1.5% | 201 |
| 2024/10/02 | 1,056 | 1,070 | 1,054 | 1,054 | ±0 | ±0% | 35 |
| 2024/10/01 | 1,069 | 1,069 | 1,052 | 1,054 | -15 | -1.4% | 76 |
| 2024/09/30 | 1,070 | 1,070 | 1,061 | 1,069 | -1 | -0.1% | 42 |
| 2024/09/27 | 1,044 | 1,084 | 1,044 | 1,070 | +27 | +2.6% | 645 |
| 2024/09/26 | 1,043 | 1,043 | 1,031 | 1,043 | +11 | +1.1% | 876 |
| 2024/09/25 | 1,025 | 1,034 | 1,025 | 1,032 | +14 | +1.4% | 216 |
| 2024/09/24 | 1,007 | 1,018 | 1,005 | 1,018 | +9 | +0.9% | 931 |
1～
50
件表示中 / 511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
