グローバルＸ 中小型リーダーズ－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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,234 | 2,234 | 2,201 | 2,228 | -2 | -0.1% | 597 |
| 2024/03/04 | 2,260 | 2,260 | 2,230 | 2,230 | -24 | -1.1% | 2,084 |
| 2024/03/01 | 2,279 | 2,279 | 2,241 | 2,254 | +17 | +0.8% | 1,061 |
| 2024/02/29 | 2,215 | 2,237 | 2,215 | 2,237 | +4 | +0.2% | 278 |
| 2024/02/28 | 2,245 | 2,246 | 2,229 | 2,233 | -7 | -0.3% | 694 |
| 2024/02/27 | 2,283 | 2,283 | 2,232 | 2,240 | +5 | +0.2% | 4,970 |
| 2024/02/26 | 2,235 | 2,250 | 2,235 | 2,235 | +9 | +0.4% | 1,071 |
| 2024/02/22 | 2,240 | 2,241 | 2,224 | 2,226 | +1 | ±0% | 330 |
| 2024/02/21 | 2,217 | 2,230 | 2,212 | 2,225 | +10 | +0.5% | 399 |
| 2024/02/20 | 2,221 | 2,224 | 2,215 | 2,215 | -2 | -0.1% | 577 |
| 2024/02/19 | 2,266 | 2,266 | 2,203 | 2,217 | +1 | ±0% | 7,597 |
| 2024/02/16 | 2,198 | 2,225 | 2,198 | 2,216 | +25 | +1.1% | 225 |
| 2024/02/15 | 2,181 | 2,191 | 2,181 | 2,191 | +11 | +0.5% | 251 |
| 2024/02/14 | 2,163 | 2,180 | 2,150 | 2,180 | +6 | +0.3% | 187 |
| 2024/02/13 | 2,161 | 2,176 | 2,152 | 2,174 | +26 | +1.2% | 525 |
| 2024/02/09 | 2,156 | 2,161 | 2,145 | 2,148 | -29 | -1.3% | 228 |
| 2024/02/08 | 2,186 | 2,186 | 2,177 | 2,177 | +6 | +0.3% | 2 |
| 2024/02/07 | 2,185 | 2,185 | 2,170 | 2,171 | -31 | -1.4% | 515 |
| 2024/02/06 | 2,202 | 2,202 | 2,184 | 2,202 | -6 | -0.3% | 4 |
| 2024/02/05 | 2,232 | 2,232 | 2,208 | 2,208 | -12 | -0.5% | 408 |
| 2024/02/02 | 2,197 | 2,220 | 2,188 | 2,220 | +44 | +2% | 224 |
| 2024/02/01 | 2,171 | 2,176 | 2,170 | 2,176 | -10 | -0.5% | 32 |
| 2024/01/31 | 2,227 | 2,227 | 2,163 | 2,186 | +9 | +0.4% | 62 |
| 2024/01/30 | 2,179 | 2,187 | 2,177 | 2,177 | +10 | +0.5% | 29 |
| 2024/01/29 | 2,211 | 2,211 | 2,166 | 2,167 | +6 | +0.3% | 43 |
| 2024/01/26 | 2,186 | 2,200 | 2,161 | 2,161 | -32 | -1.5% | 3,488 |
| 2024/01/25 | 2,191 | 2,193 | 2,179 | 2,193 | +3 | +0.1% | 298 |
| 2024/01/24 | 2,190 | 2,190 | 2,181 | 2,190 | -1 | ±0% | 593 |
| 2024/01/23 | 2,192 | 2,209 | 2,181 | 2,191 | ±0 | ±0% | 795 |
| 2024/01/22 | 2,166 | 2,191 | 2,155 | 2,191 | +25 | +1.2% | 438 |
| 2024/01/19 | 2,166 | 2,166 | 2,166 | 2,166 | +26 | +1.2% | 1 |
| 2024/01/18 | 2,139 | 2,140 | 2,133 | 2,140 | -19 | -0.9% | 11 |
| 2024/01/17 | 2,177 | 2,182 | 2,151 | 2,159 | -5 | -0.2% | 282 |
| 2024/01/16 | 2,194 | 2,194 | 2,164 | 2,164 | -30 | -1.4% | 836 |
| 2024/01/15 | 2,163 | 2,194 | 2,163 | 2,194 | +23 | +1.1% | 382 |
| 2024/01/12 | 2,180 | 2,180 | 2,165 | 2,171 | -4 | -0.2% | 335 |
| 2024/01/11 | 2,193 | 2,194 | 2,166 | 2,175 | -8 | -0.4% | 279 |
| 2024/01/10 | 2,160 | 2,183 | 2,155 | 2,183 | +25 | +1.2% | 1,102 |
| 2024/01/09 | 2,146 | 2,161 | 2,146 | 2,158 | +28 | +1.3% | 21 |
| 2024/01/05 | 2,162 | 2,162 | 2,130 | 2,130 | -14 | -0.7% | 30 |
| 2024/01/04 | 2,112 | 2,144 | 2,105 | 2,144 | +35 | +1.7% | 372 |
| 2023/12/29 | 2,115 | 2,120 | 2,108 | 2,109 | -13 | -0.6% | 224 |
| 2023/12/28 | 2,117 | 2,122 | 2,106 | 2,122 | +4 | +0.2% | 147 |
| 2023/12/27 | 2,097 | 2,118 | 2,097 | 2,118 | +30 | +1.4% | 169 |
| 2023/12/26 | 2,097 | 2,097 | 2,075 | 2,088 | +7 | +0.3% | 17 |
| 2023/12/25 | 2,148 | 2,148 | 2,081 | 2,081 | -28 | -1.3% | 20,256 |
| 2023/12/22 | 2,109 | 2,114 | 2,106 | 2,109 | +18 | +0.9% | 133 |
| 2023/12/21 | 2,075 | 2,091 | 2,075 | 2,091 | -33 | -1.6% | 28 |
| 2023/12/20 | 2,122 | 2,129 | 2,112 | 2,124 | +14 | +0.7% | 361 |
| 2023/12/19 | 2,077 | 2,110 | 2,077 | 2,110 | +41 | +2% | 158 |
51～
100
件表示中 / 598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
