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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,185 | 1,186 | 1,185 | 1,186 | +4 | +0.3% | 66 |
| 2024/04/09 | 1,168 | 1,182 | 1,168 | 1,182 | +24 | +2.1% | 374 |
| 2024/04/08 | 1,159 | 1,169 | 1,157 | 1,158 | +3 | +0.3% | 3,270 |
| 2024/04/05 | 1,178 | 1,178 | 1,154 | 1,155 | -16 | -1.4% | 298 |
| 2024/04/04 | 1,195 | 1,195 | 1,171 | 1,171 | +6 | +0.5% | 890 |
| 2024/04/03 | 1,161 | 1,193 | 1,156 | 1,165 | -23 | -1.9% | 1,167 |
| 2024/04/02 | 1,200 | 1,200 | 1,179 | 1,188 | -1 | -0.1% | 554 |
| 2024/04/01 | 1,200 | 1,200 | 1,189 | 1,189 | ±0 | ±0% | 885 |
| 2024/03/29 | 1,196 | 1,196 | 1,173 | 1,189 | +15 | +1.3% | 589 |
| 2024/03/28 | 1,171 | 1,179 | 1,171 | 1,174 | +13 | +1.1% | 532 |
| 2024/03/27 | 1,164 | 1,164 | 1,158 | 1,161 | -1 | -0.1% | 385 |
| 2024/03/26 | 1,155 | 1,162 | 1,151 | 1,162 | -3 | -0.3% | 1,369 |
| 2024/03/25 | 1,180 | 1,180 | 1,165 | 1,165 | -12 | -1% | 181 |
| 2024/03/22 | 1,176 | 1,179 | 1,173 | 1,177 | +11 | +0.9% | 723 |
| 2024/03/21 | 1,159 | 1,166 | 1,159 | 1,166 | +21 | +1.8% | 7,247 |
| 2024/03/19 | 1,147 | 1,149 | 1,117 | 1,145 | +8 | +0.7% | 2,412 |
| 2024/03/18 | 1,131 | 1,137 | 1,131 | 1,137 | +13 | +1.2% | 166 |
| 2024/03/15 | 1,128 | 1,128 | 1,120 | 1,124 | -10 | -0.9% | 193 |
| 2024/03/14 | 1,150 | 1,150 | 1,134 | 1,134 | -6 | -0.5% | 45 |
| 2024/03/13 | 1,159 | 1,159 | 1,140 | 1,140 | +1 | +0.1% | 14 |
| 2024/03/12 | 1,126 | 1,140 | 1,126 | 1,139 | +13 | +1.2% | 45 |
| 2024/03/11 | 1,143 | 1,143 | 1,126 | 1,126 | -21 | -1.8% | 461 |
| 2024/03/08 | 1,134 | 1,147 | 1,134 | 1,147 | +7 | +0.6% | 934 |
| 2024/03/07 | 1,144 | 1,147 | 1,140 | 1,140 | -3 | -0.3% | 530 |
| 2024/03/06 | 1,150 | 1,150 | 1,126 | 1,143 | -14 | -1.2% | 608 |
| 2024/03/05 | 1,146 | 1,160 | 1,146 | 1,157 | -13 | -1.1% | 308 |
| 2024/03/04 | 1,176 | 1,176 | 1,159 | 1,170 | +14 | +1.2% | 457 |
| 2024/03/01 | 1,142 | 1,156 | 1,142 | 1,156 | +23 | +2% | 1,860 |
| 2024/02/29 | 1,140 | 1,141 | 1,130 | 1,133 | -7 | -0.6% | 436 |
| 2024/02/28 | 1,132 | 1,142 | 1,132 | 1,140 | +8 | +0.7% | 391 |
| 2024/02/27 | 1,129 | 1,132 | 1,120 | 1,132 | +3 | +0.3% | 253 |
| 2024/02/26 | 1,135 | 1,135 | 1,125 | 1,129 | -6 | -0.5% | 770 |
| 2024/02/22 | 1,125 | 1,135 | 1,125 | 1,135 | +10 | +0.9% | 195 |
| 2024/02/21 | 1,122 | 1,125 | 1,109 | 1,125 | -5 | -0.4% | 1,387 |
| 2024/02/20 | 1,145 | 1,145 | 1,130 | 1,130 | -9 | -0.8% | 639 |
| 2024/02/19 | 1,145 | 1,145 | 1,130 | 1,139 | -6 | -0.5% | 1,777 |
| 2024/02/16 | 1,143 | 1,145 | 1,120 | 1,145 | +22 | +2% | 1,122 |
| 2024/02/15 | 1,124 | 1,127 | 1,120 | 1,123 | +5 | +0.4% | 1,311 |
| 2024/02/14 | 1,122 | 1,122 | 1,111 | 1,118 | -19 | -1.7% | 1,726 |
| 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 |
251～
300
件表示中 / 600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
