グローバルＸ インド・トップ１０＋ 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/26 | 1,026 | 1,026 | 1,020 | 1,023 | -2 | -0.2% | 20,106 |
| 2024/09/25 | 1,022 | 1,027 | 1,020 | 1,025 | +9 | +0.9% | 52,485 |
| 2024/09/24 | 1,010 | 1,017 | 1,009 | 1,016 | +16 | +1.6% | 20,428 |
| 2024/09/20 | 1,001 | 1,002 | 983 | 1,000 | +10 | +1% | 21,429 |
| 2024/09/19 | 988 | 998 | 983 | 990 | +5 | +0.5% | 22,226 |
| 2024/09/18 | 989 | 989 | 978 | 985 | +5 | +0.5% | 17,931 |
| 2024/09/17 | 984 | 984 | 975 | 980 | ±0 | ±0% | 14,151 |
| 2024/09/13 | 984 | 985 | 977 | 980 | +2 | +0.2% | 6,466 |
| 2024/09/12 | 975 | 984 | 972 | 978 | +5 | +0.5% | 12,934 |
| 2024/09/11 | 975 | 977 | 966 | 973 | -6 | -0.6% | 15,897 |
| 2024/09/10 | 979 | 981 | 973 | 979 | +6 | +0.6% | 15,717 |
| 2024/09/09 | 961 | 976 | 961 | 973 | -3 | -0.3% | 49,164 |
| 2024/09/06 | 986 | 988 | 971 | 976 | -9 | -0.9% | 77,892 |
| 2024/09/05 | 984 | 994 | 982 | 985 | -8 | -0.8% | 13,560 |
| 2024/09/04 | 994 | 995 | 986 | 993 | -17 | -1.7% | 41,914 |
| 2024/09/03 | 1,011 | 1,013 | 1,008 | 1,010 | +1 | +0.1% | 11,569 |
| 2024/09/02 | 1,012 | 1,013 | 1,006 | 1,009 | +12 | +1.2% | 36,333 |
| 2024/08/30 | 995 | 999 | 991 | 997 | +3 | +0.3% | 10,119 |
| 2024/08/29 | 979 | 995 | 979 | 994 | +6 | +0.6% | 24,501 |
| 2024/08/28 | 982 | 988 | 981 | 988 | -2 | -0.2% | 13,845 |
| 2024/08/27 | 987 | 990 | 985 | 990 | ±0 | ±0% | 14,772 |
| 2024/08/26 | 986 | 990 | 978 | 990 | +1 | +0.1% | 30,625 |
| 2024/08/23 | 984 | 991 | 984 | 989 | +3 | +0.3% | 5,693 |
| 2024/08/22 | 987 | 990 | 981 | 986 | +1 | +0.1% | 17,449 |
| 2024/08/21 | 987 | 1,000 | 981 | 985 | -10 | -1% | 65,756 |
| 2024/08/20 | 999 | 1,000 | 985 | 995 | +7 | +0.7% | 27,884 |
| 2024/08/19 | 1,000 | 1,005 | 983 | 988 | -7 | -0.7% | 33,023 |
| 2024/08/16 | 996 | 1,000 | 992 | 995 | +10 | +1% | 22,169 |
| 2024/08/15 | 975 | 987 | 975 | 985 | +1 | +0.1% | 37,418 |
| 2024/08/14 | 987 | 989 | 975 | 984 | -1 | -0.1% | 41,668 |
| 2024/08/13 | 989 | 989 | 973 | 985 | +1 | +0.1% | 34,869 |
| 2024/08/09 | 989 | 990 | 975 | 984 | +14 | +1.4% | 26,858 |
| 2024/08/08 | 971 | 982 | 961 | 970 | -11 | -1.1% | 29,412 |
| 2024/08/07 | 970 | 991 | 961 | 981 | +4 | +0.4% | 56,964 |
| 2024/08/06 | 952 | 978 | 952 | 977 | +35 | +3.7% | 63,736 |
| 2024/08/05 | 975 | 975 | 916 | 942 | -69 | -6.8% | 196,424 |
| 2024/08/02 | 1,001 | 1,015 | 1,001 | 1,011 | -15 | -1.5% | 114,192 |
| 2024/08/01 | 1,035 | 1,036 | 1,017 | 1,026 | -27 | -2.6% | 42,889 |
| 2024/07/31 | 1,033 | 1,054 | 1,033 | 1,053 | -5 | -0.5% | 20,882 |
| 2024/07/30 | 1,042 | 1,058 | 1,042 | 1,058 | +3 | +0.3% | 21,520 |
| 2024/07/29 | 1,069 | 1,069 | 1,046 | 1,055 | +9 | +0.9% | 37,314 |
| 2024/07/26 | 1,019 | 1,047 | 1,019 | 1,046 | +29 | +2.9% | 75,043 |
| 2024/07/25 | 1,015 | 1,020 | 1,007 | 1,017 | -14 | -1.4% | 101,126 |
| 2024/07/24 | 1,050 | 1,057 | 1,026 | 1,031 | -30 | -2.8% | 134,176 |
| 2024/07/23 | 1,060 | 1,065 | 1,054 | 1,061 | -7 | -0.7% | 46,037 |
| 2024/07/22 | 1,061 | 1,069 | 1,057 | 1,068 | -2 | -0.2% | 57,646 |
| 2024/07/19 | 1,058 | 1,070 | 1,058 | 1,070 | +16 | +1.5% | 60,528 |
| 2024/07/18 | 1,056 | 1,061 | 1,045 | 1,054 | -14 | -1.3% | 90,821 |
| 2024/07/17 | 1,072 | 1,076 | 1,064 | 1,068 | -11 | -1% | 101,207 |
| 2024/07/16 | 1,085 | 1,085 | 1,073 | 1,079 | +9 | +0.8% | 88,734 |
151～
200
件表示中 / 237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
