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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,132 | 1,147 | 1,132 | 1,137 | +26 | +2.3% | 1,704 |
| 2024/02/09 | 1,112 | 1,120 | 1,105 | 1,111 | +11 | +1% | 1,783 |
| 2024/02/08 | 1,100 | 1,105 | 1,075 | 1,100 | ±0 | ±0% | 3,852 |
| 2024/02/07 | 1,074 | 1,100 | 1,074 | 1,100 | +26 | +2.4% | 1,309 |
| 2024/02/06 | 1,078 | 1,080 | 1,067 | 1,074 | +1 | +0.1% | 2,384 |
| 2024/02/05 | 1,076 | 1,084 | 1,072 | 1,073 | -2 | -0.2% | 544 |
| 2024/02/02 | 1,088 | 1,088 | 1,066 | 1,075 | +6 | +0.6% | 2,420 |
| 2024/02/01 | 1,071 | 1,073 | 1,064 | 1,069 | -16 | -1.5% | 1,251 |
| 2024/01/31 | 1,085 | 1,085 | 1,073 | 1,085 | +1 | +0.1% | 1,057 |
| 2024/01/30 | 1,085 | 1,092 | 1,083 | 1,084 | -3 | -0.3% | 299 |
| 2024/01/29 | 1,083 | 1,087 | 1,074 | 1,087 | +3 | +0.3% | 139 |
| 2024/01/26 | 1,094 | 1,094 | 1,073 | 1,084 | -5 | -0.5% | 420 |
| 2024/01/25 | 1,076 | 1,092 | 1,076 | 1,089 | -5 | -0.5% | 350 |
| 2024/01/24 | 1,078 | 1,095 | 1,078 | 1,094 | +5 | +0.5% | 429 |
| 2024/01/23 | 1,094 | 1,094 | 1,077 | 1,089 | +6 | +0.6% | 1,381 |
| 2024/01/22 | 1,073 | 1,084 | 1,072 | 1,083 | +18 | +1.7% | 537 |
| 2024/01/19 | 1,080 | 1,095 | 1,065 | 1,065 | +3 | +0.3% | 1,784 |
| 2024/01/18 | 1,068 | 1,084 | 1,060 | 1,062 | -6 | -0.6% | 1,084 |
| 2024/01/17 | 1,071 | 1,077 | 1,068 | 1,068 | -3 | -0.3% | 605 |
| 2024/01/16 | 1,072 | 1,073 | 1,068 | 1,071 | ±0 | ±0% | 301 |
| 2024/01/15 | 1,075 | 1,082 | 1,065 | 1,071 | -45 | -4% | 4,259 |
| 2024/01/12 | 1,100 | 1,116 | 1,076 | 1,116 | +12 | +1.1% | 2,585 |
| 2024/01/11 | 1,106 | 1,106 | 1,081 | 1,104 | +20 | +1.8% | 912 |
| 2024/01/10 | 1,099 | 1,099 | 1,084 | 1,084 | -4 | -0.4% | 704 |
| 2024/01/09 | 1,087 | 1,097 | 1,083 | 1,088 | +1 | +0.1% | 925 |
| 2024/01/05 | 1,077 | 1,090 | 1,077 | 1,087 | +3 | +0.3% | 394 |
| 2024/01/04 | 1,107 | 1,107 | 1,074 | 1,084 | -31 | -2.8% | 1,102 |
| 2023/12/29 | 1,130 | 1,130 | 1,115 | 1,115 | -11 | -1% | 240 |
| 2023/12/28 | 1,126 | 1,130 | 1,118 | 1,126 | +10 | +0.9% | 1,591 |
| 2023/12/27 | 1,112 | 1,125 | 1,112 | 1,116 | +10 | +0.9% | 1,095 |
| 2023/12/26 | 1,103 | 1,108 | 1,103 | 1,106 | +7 | +0.6% | 121 |
| 2023/12/25 | 1,094 | 1,103 | 1,079 | 1,099 | -4 | -0.4% | 706 |
| 2023/12/22 | 1,095 | 1,106 | 1,092 | 1,103 | +10 | +0.9% | 288 |
| 2023/12/21 | 1,103 | 1,126 | 1,093 | 1,093 | -26 | -2.3% | 269 |
| 2023/12/20 | 1,111 | 1,124 | 1,111 | 1,119 | +17 | +1.5% | 1,676 |
| 2023/12/19 | 1,091 | 1,102 | 1,086 | 1,102 | +4 | +0.4% | 2,417 |
| 2023/12/18 | 1,106 | 1,106 | 1,098 | 1,098 | -4 | -0.4% | 288 |
| 2023/12/15 | 1,098 | 1,102 | 1,093 | 1,102 | +31 | +2.9% | 1,041 |
| 2023/12/14 | 1,058 | 1,073 | 1,058 | 1,071 | -2 | -0.2% | 650 |
| 2023/12/13 | 1,069 | 1,075 | 1,069 | 1,073 | -8 | -0.7% | 215 |
| 2023/12/12 | 1,081 | 1,081 | 1,074 | 1,081 | +11 | +1% | 423 |
| 2023/12/11 | 1,081 | 1,081 | 1,067 | 1,070 | +19 | +1.8% | 423 |
| 2023/12/08 | 1,071 | 1,071 | 1,048 | 1,051 | -17 | -1.6% | 319 |
| 2023/12/07 | 1,063 | 1,071 | 1,063 | 1,068 | -11 | -1% | 328 |
| 2023/12/06 | 1,069 | 1,079 | 1,069 | 1,079 | +9 | +0.8% | 603 |
| 2023/12/05 | 1,066 | 1,073 | 1,065 | 1,070 | -6 | -0.6% | 663 |
| 2023/12/04 | 1,081 | 1,100 | 1,071 | 1,076 | -5 | -0.5% | 410 |
| 2023/12/01 | 1,094 | 1,094 | 1,070 | 1,081 | -1 | -0.1% | 439 |
| 2023/11/30 | 1,069 | 1,082 | 1,069 | 1,082 | +15 | +1.4% | 98 |
| 2023/11/29 | 1,068 | 1,075 | 1,067 | 1,067 | -10 | -0.9% | 582 |
201～
250
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
