グローバルＸ 革新的優良企業 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,029 | 1,029 | 1,022 | 1,024 | +1 | +0.1% | 82,538 |
| 2024/09/17 | 1,022 | 1,026 | 1,019 | 1,023 | -10 | -1% | 69,122 |
| 2024/09/13 | 1,036 | 1,039 | 1,031 | 1,033 | +5 | +0.5% | 113,410 |
| 2024/09/12 | 1,020 | 1,029 | 1,019 | 1,028 | +46 | +4.7% | 46,020 |
| 2024/09/11 | 987 | 989 | 978 | 982 | +2 | +0.2% | 316,555 |
| 2024/09/10 | 985 | 989 | 980 | 980 | +7 | +0.7% | 55,066 |
| 2024/09/09 | 962 | 977 | 962 | 973 | -18 | -1.8% | 171,868 |
| 2024/09/06 | 1,001 | 1,002 | 990 | 991 | -10 | -1% | 51,142 |
| 2024/09/05 | 999 | 1,007 | 998 | 1,001 | -4 | -0.4% | 35,441 |
| 2024/09/04 | 1,012 | 1,017 | 1,005 | 1,005 | -50 | -4.7% | 223,801 |
| 2024/09/03 | 1,054 | 1,062 | 1,052 | 1,055 | +2 | +0.2% | 33,379 |
| 2024/09/02 | 1,053 | 1,058 | 1,049 | 1,053 | +15 | +1.4% | 31,578 |
| 2024/08/30 | 1,036 | 1,039 | 1,029 | 1,038 | +15 | +1.5% | 93,239 |
| 2024/08/29 | 1,015 | 1,025 | 1,012 | 1,023 | -19 | -1.8% | 89,657 |
| 2024/08/28 | 1,035 | 1,042 | 1,034 | 1,042 | -3 | -0.3% | 21,909 |
| 2024/08/27 | 1,039 | 1,048 | 1,039 | 1,045 | -8 | -0.8% | 134,084 |
| 2024/08/26 | 1,050 | 1,053 | 1,027 | 1,053 | -3 | -0.3% | 69,681 |
| 2024/08/23 | 1,053 | 1,059 | 1,050 | 1,056 | -10 | -0.9% | 46,827 |
| 2024/08/22 | 1,064 | 1,070 | 1,061 | 1,066 | ±0 | ±0% | 30,424 |
| 2024/08/21 | 1,060 | 1,068 | 1,057 | 1,066 | -15 | -1.4% | 65,717 |
| 2024/08/20 | 1,076 | 1,082 | 1,067 | 1,081 | +27 | +2.6% | 85,912 |
| 2024/08/19 | 1,074 | 1,077 | 1,050 | 1,054 | -31 | -2.9% | 158,734 |
| 2024/08/16 | 1,081 | 1,087 | 1,076 | 1,085 | +40 | +3.8% | 106,004 |
| 2024/08/15 | 1,040 | 1,049 | 1,036 | 1,045 | +6 | +0.6% | 111,491 |
| 2024/08/14 | 1,042 | 1,042 | 1,030 | 1,039 | +22 | +2.2% | 188,341 |
| 2024/08/13 | 1,010 | 1,018 | 1,004 | 1,017 | +24 | +2.4% | 175,190 |
| 2024/08/09 | 1,000 | 1,003 | 990 | 993 | +43 | +4.5% | 219,128 |
| 2024/08/08 | 946 | 961 | 941 | 950 | -32 | -3.3% | 176,353 |
| 2024/08/07 | 959 | 990 | 951 | 982 | +11 | +1.1% | 157,481 |
| 2024/08/06 | 970 | 976 | 961 | 971 | +59 | +6.5% | 387,884 |
| 2024/08/05 | 965 | 969 | 897 | 912 | -109 | -10.7% | 668,145 |
| 2024/08/02 | 1,032 | 1,037 | 1,020 | 1,021 | -61 | -5.6% | 311,095 |
| 2024/08/01 | 1,084 | 1,088 | 1,072 | 1,082 | +13 | +1.2% | 92,672 |
| 2024/07/31 | 1,057 | 1,070 | 1,053 | 1,069 | -15 | -1.4% | 166,202 |
| 2024/07/30 | 1,075 | 1,084 | 1,070 | 1,084 | +4 | +0.4% | 48,550 |
| 2024/07/29 | 1,082 | 1,085 | 1,074 | 1,080 | +7 | +0.7% | 101,800 |
| 2024/07/26 | 1,069 | 1,075 | 1,069 | 1,073 | ±0 | ±0% | 179,770 |
| 2024/07/25 | 1,080 | 1,087 | 1,072 | 1,073 | -48 | -4.3% | 605,642 |
| 2024/07/24 | 1,133 | 1,136 | 1,120 | 1,121 | -23 | -2% | 378,142 |
| 2024/07/23 | 1,151 | 1,153 | 1,143 | 1,144 | +8 | +0.7% | 239,759 |
| 2024/07/22 | 1,139 | 1,140 | 1,133 | 1,136 | -17 | -1.5% | 338,217 |
| 2024/07/19 | 1,145 | 1,153 | 1,144 | 1,153 | +2 | +0.2% | 265,527 |
| 2024/07/18 | 1,141 | 1,153 | 1,140 | 1,151 | -48 | -4% | 410,374 |
| 2024/07/17 | 1,207 | 1,207 | 1,198 | 1,199 | -21 | -1.7% | 282,930 |
| 2024/07/16 | 1,214 | 1,221 | 1,212 | 1,220 | +13 | +1.1% | 279,137 |
| 2024/07/12 | 1,206 | 1,217 | 1,200 | 1,207 | -59 | -4.7% | 474,670 |
| 2024/07/11 | 1,261 | 1,266 | 1,260 | 1,266 | +16 | +1.3% | 269,106 |
| 2024/07/10 | 1,249 | 1,251 | 1,247 | 1,250 | -2 | -0.2% | 302,559 |
| 2024/07/09 | 1,246 | 1,252 | 1,244 | 1,252 | +15 | +1.2% | 390,745 |
| 2024/07/08 | 1,244 | 1,244 | 1,235 | 1,237 | +6 | +0.5% | 227,841 |
151～
200
件表示中 / 260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
