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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,976 | 1,982 | 1,975 | 1,975 | -15 | -0.8% | 50 |
2023/10/03 | 2,004 | 2,004 | 1,990 | 1,990 | -31 | -1.5% | 19 |
2023/10/02 | 2,026 | 2,048 | 2,015 | 2,021 | -5 | -0.2% | 269 |
2023/09/29 | 2,057 | 2,057 | 2,026 | 2,026 | -17 | -0.8% | 10 |
2023/09/28 | 2,039 | 2,043 | 2,032 | 2,043 | +4 | +0.2% | 5 |
2023/09/27 | 2,021 | 2,039 | 2,021 | 2,039 | +8 | +0.4% | 251 |
2023/09/26 | 2,050 | 2,050 | 2,029 | 2,031 | -22 | -1.1% | 16 |
2023/09/25 | 2,032 | 2,053 | 2,032 | 2,053 | +40 | +2% | 118 |
2023/09/22 | 2,013 | 2,013 | 2,004 | 2,013 | -16 | -0.8% | 108 |
2023/09/21 | 2,050 | 2,051 | 2,029 | 2,029 | -30 | -1.5% | 8 |
2023/09/20 | 2,075 | 2,075 | 2,059 | 2,059 | -4 | -0.2% | 10,165 |
2023/09/19 | 2,076 | 2,076 | 2,062 | 2,063 | -27 | -1.3% | 56 |
2023/09/15 | 2,128 | 2,128 | 2,075 | 2,090 | -2 | -0.1% | 613 |
2023/09/14 | 2,091 | 2,092 | 2,075 | 2,092 | +17 | +0.8% | 66 |
2023/09/13 | 2,083 | 2,085 | 2,075 | 2,075 | -4 | -0.2% | 16 |
2023/09/12 | 2,089 | 2,089 | 2,071 | 2,079 | +8 | +0.4% | 10 |
2023/09/11 | 2,112 | 2,112 | 2,071 | 2,071 | -44 | -2.1% | 81 |
2023/09/08 | 2,112 | 2,126 | 2,112 | 2,115 | -20 | -0.9% | 64 |
2023/09/07 | 2,160 | 2,160 | 2,135 | 2,135 | -27 | -1.2% | 92 |
2023/09/06 | 2,163 | 2,170 | 2,159 | 2,162 | +6 | +0.3% | 720 |
2023/09/05 | 2,155 | 2,158 | 2,153 | 2,156 | +1 | ±0% | 19 |
2023/09/04 | 2,160 | 2,160 | 2,152 | 2,155 | +4 | +0.2% | 52 |
2023/09/01 | 2,137 | 2,154 | 2,134 | 2,151 | +23 | +1.1% | 63 |
2023/08/31 | 2,125 | 2,128 | 2,125 | 2,128 | +8 | +0.4% | 31 |
2023/08/30 | 2,121 | 2,130 | 2,120 | 2,120 | +14 | +0.7% | 151 |
2023/08/29 | 2,107 | 2,107 | 2,104 | 2,106 | +12 | +0.6% | 162 |
2023/08/28 | 2,095 | 2,095 | 2,094 | 2,094 | +27 | +1.3% | 47 |
2023/08/25 | 2,066 | 2,083 | 2,062 | 2,067 | -16 | -0.8% | 12 |
2023/08/24 | 2,082 | 2,087 | 2,079 | 2,083 | +8 | +0.4% | 8 |
2023/08/23 | 2,058 | 2,075 | 2,058 | 2,075 | +20 | +1% | 11 |
2023/08/22 | 2,060 | 2,060 | 2,050 | 2,055 | +11 | +0.5% | 56 |
2023/08/21 | 2,044 | 2,044 | 2,036 | 2,044 | +16 | +0.8% | 4 |
2023/08/18 | 2,033 | 2,041 | 2,021 | 2,028 | -17 | -0.8% | 40 |
2023/08/17 | 2,059 | 2,059 | 2,030 | 2,045 | -18 | -0.9% | 62 |
2023/08/16 | 2,080 | 2,080 | 2,063 | 2,063 | -19 | -0.9% | 27 |
2023/08/15 | 2,082 | 2,082 | 2,082 | 2,082 | +7 | +0.3% | 2 |
2023/08/14 | 2,115 | 2,115 | 2,074 | 2,075 | -34 | -1.6% | 271 |
2023/08/10 | 2,109 | 2,109 | 2,109 | 2,109 | +10 | +0.5% | 1 |
2023/08/09 | 2,092 | 2,099 | 2,086 | 2,099 | +9 | +0.4% | 3 |
2023/08/08 | 2,113 | 2,113 | 2,089 | 2,090 | -5 | -0.2% | 8 |
2023/08/07 | 2,082 | 2,095 | 2,081 | 2,095 | ±0 | ±0% | 9 |
2023/08/04 | 2,090 | 2,095 | 2,090 | 2,095 | +1 | ±0% | 2 |
2023/08/03 | 2,098 | 2,102 | 2,092 | 2,094 | -21 | -1% | 814 |
2023/08/02 | 2,134 | 2,134 | 2,112 | 2,115 | -23 | -1.1% | 87 |
2023/08/01 | 2,138 | 2,138 | 2,126 | 2,138 | +23 | +1.1% | 63 |
2023/07/31 | 2,143 | 2,145 | 2,115 | 2,115 | -7 | -0.3% | 20,799 |
2023/07/28 | 2,160 | 2,160 | 2,102 | 2,122 | -13 | -0.6% | 154 |
2023/07/27 | 2,115 | 2,135 | 2,115 | 2,135 | +34 | +1.6% | 4 |
2023/07/26 | 2,109 | 2,109 | 2,093 | 2,101 | +7 | +0.3% | 8 |
2023/07/25 | 2,099 | 2,099 | 2,093 | 2,094 | +2 | +0.1% | 114 |
151~
200
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