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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/05 | 1,234 | 1,234 | 1,224 | 1,231 | -27 | -2.1% | 423,044 |
| 2024/07/04 | 1,232 | 1,258 | 1,230 | 1,258 | +41 | +3.4% | 327,247 |
| 2024/07/03 | 1,211 | 1,218 | 1,208 | 1,217 | +24 | +2% | 173,212 |
| 2024/07/02 | 1,194 | 1,196 | 1,190 | 1,193 | +12 | +1% | 148,387 |
| 2024/07/01 | 1,198 | 1,198 | 1,176 | 1,181 | -10 | -0.8% | 235,306 |
| 2024/06/28 | 1,186 | 1,192 | 1,183 | 1,191 | +22 | +1.9% | 217,049 |
| 2024/06/27 | 1,168 | 1,170 | 1,164 | 1,169 | +3 | +0.3% | 114,647 |
| 2024/06/26 | 1,161 | 1,166 | 1,160 | 1,166 | +22 | +1.9% | 164,218 |
| 2024/06/25 | 1,144 | 1,145 | 1,138 | 1,144 | -15 | -1.3% | 185,668 |
| 2024/06/24 | 1,161 | 1,163 | 1,154 | 1,159 | -2 | -0.2% | 177,887 |
| 2024/06/21 | 1,163 | 1,164 | 1,159 | 1,161 | -14 | -1.2% | 174,016 |
| 2024/06/20 | 1,168 | 1,175 | 1,165 | 1,175 | +8 | +0.7% | 103,941 |
| 2024/06/19 | 1,169 | 1,172 | 1,164 | 1,167 | +3 | +0.3% | 134,922 |
| 2024/06/18 | 1,159 | 1,165 | 1,156 | 1,164 | +20 | +1.7% | 160,909 |
| 2024/06/17 | 1,145 | 1,146 | 1,140 | 1,144 | -4 | -0.3% | 224,141 |
| 2024/06/14 | 1,149 | 1,149 | 1,135 | 1,148 | +4 | +0.3% | 172,785 |
| 2024/06/13 | 1,137 | 1,145 | 1,135 | 1,144 | +30 | +2.7% | 213,097 |
| 2024/06/12 | 1,110 | 1,114 | 1,107 | 1,114 | +13 | +1.2% | 82,826 |
| 2024/06/11 | 1,101 | 1,101 | 1,096 | 1,101 | +6 | +0.5% | 69,876 |
| 2024/06/10 | 1,090 | 1,095 | 1,088 | 1,095 | +11 | +1% | 126,035 |
| 2024/06/07 | 1,090 | 1,090 | 1,079 | 1,084 | -1 | -0.1% | 97,564 |
| 2024/06/06 | 1,079 | 1,085 | 1,079 | 1,085 | +29 | +2.7% | 59,685 |
| 2024/06/05 | 1,053 | 1,057 | 1,052 | 1,056 | ±0 | ±0% | 38,407 |
| 2024/06/04 | 1,054 | 1,059 | 1,050 | 1,056 | +1 | +0.1% | 44,997 |
251～
300
件表示中 / 336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
