グローバルＸ ゲーム＆アニメ－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 3,250 | 3,250 | 3,225 | 3,245 | -15 | -0.5% | 136 |
| 2024/10/30 | 3,295 | 3,295 | 3,255 | 3,260 | ±0 | ±0% | 3,662 |
| 2024/10/29 | 3,290 | 3,290 | 3,220 | 3,260 | +20 | +0.6% | 3,021 |
| 2024/10/28 | 3,180 | 3,240 | 3,150 | 3,240 | +70 | +2.2% | 2,448 |
| 2024/10/25 | 3,210 | 3,235 | 3,150 | 3,170 | -40 | -1.2% | 857 |
| 2024/10/24 | 3,175 | 3,210 | 3,175 | 3,210 | +30 | +0.9% | 546 |
| 2024/10/23 | 3,200 | 3,210 | 3,165 | 3,180 | -25 | -0.8% | 19,982 |
| 2024/10/22 | 3,305 | 3,305 | 3,190 | 3,205 | -35 | -1.1% | 877 |
| 2024/10/21 | 3,240 | 3,250 | 3,215 | 3,240 | +10 | +0.3% | 13,574 |
| 2024/10/18 | 3,225 | 3,250 | 3,220 | 3,230 | ±0 | ±0% | 305 |
| 2024/10/17 | 3,250 | 3,265 | 3,225 | 3,230 | -20 | -0.6% | 585 |
| 2024/10/16 | 3,265 | 3,270 | 3,240 | 3,250 | -25 | -0.8% | 1,071 |
| 2024/10/15 | 3,290 | 3,290 | 3,275 | 3,275 | -5 | -0.2% | 1,166 |
| 2024/10/11 | 3,295 | 3,295 | 3,270 | 3,280 | -15 | -0.5% | 377 |
| 2024/10/10 | 3,345 | 3,345 | 3,275 | 3,295 | -5 | -0.2% | 649 |
| 2024/10/09 | 3,350 | 3,350 | 3,290 | 3,300 | +5 | +0.2% | 583 |
| 2024/10/08 | 3,320 | 3,320 | 3,280 | 3,295 | -35 | -1.1% | 1,023 |
| 2024/10/07 | 3,280 | 3,335 | 3,280 | 3,330 | +110 | +3.4% | 2,279 |
| 2024/10/04 | 3,220 | 3,255 | 3,210 | 3,220 | -15 | -0.5% | 2,197 |
| 2024/10/03 | 3,210 | 3,255 | 3,210 | 3,235 | +50 | +1.6% | 376 |
| 2024/10/02 | 3,200 | 3,225 | 3,185 | 3,185 | -85 | -2.6% | 2,862 |
| 2024/10/01 | 3,310 | 3,310 | 3,230 | 3,270 | +30 | +0.9% | 1,935 |
| 2024/09/30 | 3,330 | 3,330 | 3,210 | 3,240 | -95 | -2.8% | 3,891 |
| 2024/09/27 | 3,320 | 3,345 | 3,300 | 3,335 | +30 | +0.9% | 4,224 |
| 2024/09/26 | 3,290 | 3,320 | 3,260 | 3,305 | +85 | +2.6% | 3,140 |
| 2024/09/25 | 3,250 | 3,250 | 3,215 | 3,220 | -25 | -0.8% | 1,920 |
| 2024/09/24 | 3,255 | 3,270 | 3,235 | 3,245 | +35 | +1.1% | 734 |
| 2024/09/20 | 3,235 | 3,235 | 3,205 | 3,210 | +15 | +0.5% | 2,158 |
| 2024/09/19 | 3,190 | 3,200 | 3,170 | 3,195 | +75 | +2.4% | 553 |
| 2024/09/18 | 3,150 | 3,175 | 3,120 | 3,120 | -25 | -0.8% | 363 |
| 2024/09/17 | 3,190 | 3,190 | 3,090 | 3,145 | +25 | +0.8% | 2,177 |
| 2024/09/13 | 3,130 | 3,150 | 3,115 | 3,120 | -55 | -1.7% | 687 |
| 2024/09/12 | 3,175 | 3,200 | 3,165 | 3,175 | +65 | +2.1% | 976 |
| 2024/09/11 | 3,160 | 3,165 | 3,080 | 3,110 | -55 | -1.7% | 2,427 |
| 2024/09/10 | 3,170 | 3,175 | 3,140 | 3,165 | +35 | +1.1% | 198 |
| 2024/09/09 | 3,060 | 3,140 | 3,060 | 3,130 | ±0 | ±0% | 534 |
| 2024/09/06 | 3,140 | 3,195 | 3,125 | 3,130 | ±0 | ±0% | 352 |
| 2024/09/05 | 3,110 | 3,160 | 3,100 | 3,130 | ±0 | ±0% | 3,184 |
| 2024/09/04 | 3,120 | 3,170 | 3,120 | 3,130 | -80 | -2.5% | 760 |
| 2024/09/03 | 3,160 | 3,210 | 3,155 | 3,210 | +50 | +1.6% | 8,756 |
| 2024/09/02 | 3,170 | 3,170 | 3,130 | 3,160 | -5 | -0.2% | 1,479 |
| 2024/08/30 | 3,140 | 3,165 | 3,135 | 3,165 | +30 | +1% | 551 |
| 2024/08/29 | 3,150 | 3,155 | 3,130 | 3,135 | -20 | -0.6% | 945 |
| 2024/08/28 | 3,140 | 3,165 | 3,130 | 3,155 | +5 | +0.2% | 562 |
| 2024/08/27 | 3,130 | 3,150 | 3,105 | 3,150 | +40 | +1.3% | 2,579 |
| 2024/08/26 | 3,045 | 3,110 | 3,045 | 3,110 | +15 | +0.5% | 2,943 |
| 2024/08/23 | 3,100 | 3,110 | 3,090 | 3,095 | -15 | -0.5% | 1,054 |
| 2024/08/22 | 3,105 | 3,125 | 3,090 | 3,110 | +20 | +0.6% | 939 |
| 2024/08/21 | 3,045 | 3,100 | 3,045 | 3,090 | +15 | +0.5% | 1,706 |
| 2024/08/20 | 3,055 | 3,080 | 3,040 | 3,075 | +55 | +1.8% | 574 |
1～
50
件表示中 / 824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
