グローバルＸ 米国優先証券 ＥＴＦ（隔月分配型）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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,072 | 1,080 | 1,065 | 1,078 | ±0 | ±0% | 5,213 |
| 2024/10/23 | 1,072 | 1,078 | 1,066 | 1,078 | +7 | +0.7% | 3,607 |
| 2024/10/22 | 1,071 | 1,071 | 1,069 | 1,071 | ±0 | ±0% | 11,395 |
| 2024/10/21 | 1,065 | 1,071 | 1,065 | 1,071 | +1 | +0.1% | 2,688 |
| 2024/10/18 | 1,072 | 1,072 | 1,064 | 1,070 | ±0 | ±0% | 1,379 |
| 2024/10/17 | 1,066 | 1,075 | 1,062 | 1,070 | +5 | +0.5% | 843 |
| 2024/10/16 | 1,065 | 1,065 | 1,052 | 1,065 | ±0 | ±0% | 1,850 |
| 2024/10/15 | 1,058 | 1,065 | 1,055 | 1,065 | +16 | +1.5% | 6,471 |
| 2024/10/11 | 1,058 | 1,058 | 1,046 | 1,049 | -4 | -0.4% | 742 |
| 2024/10/10 | 1,056 | 1,058 | 1,046 | 1,053 | +5 | +0.5% | 3,052 |
| 2024/10/09 | 1,056 | 1,056 | 1,040 | 1,048 | -1 | -0.1% | 425 |
| 2024/10/08 | 1,052 | 1,055 | 1,037 | 1,049 | -1 | -0.1% | 804 |
| 2024/10/07 | 1,054 | 1,054 | 1,043 | 1,050 | +6 | +0.6% | 1,087 |
| 2024/10/04 | 1,050 | 1,050 | 1,038 | 1,044 | +2 | +0.2% | 1,772 |
| 2024/10/03 | 1,040 | 1,050 | 1,029 | 1,042 | +8 | +0.8% | 6,582 |
| 2024/10/02 | 1,035 | 1,037 | 1,024 | 1,034 | +1 | +0.1% | 1,684 |
| 2024/10/01 | 1,029 | 1,033 | 1,021 | 1,033 | +4 | +0.4% | 1,751 |
| 2024/09/30 | 1,036 | 1,036 | 1,003 | 1,029 | -10 | -1% | 3,760 |
| 2024/09/27 | 1,020 | 1,039 | 1,020 | 1,039 | +12 | +1.2% | 4,944 |
| 2024/09/26 | 1,029 | 1,033 | 1,023 | 1,027 | ±0 | ±0% | 2,396 |
| 2024/09/25 | 1,029 | 1,029 | 1,010 | 1,027 | ±0 | ±0% | 677 |
| 2024/09/24 | 1,030 | 1,030 | 1,015 | 1,027 | -3 | -0.3% | 4,481 |
| 2024/09/20 | 1,032 | 1,037 | 1,001 | 1,030 | -3 | -0.3% | 7,804 |
| 2024/09/19 | 1,021 | 1,036 | 1,021 | 1,033 | +13 | +1.3% | 3,706 |
| 2024/09/18 | 1,018 | 1,021 | 1,011 | 1,020 | +10 | +1% | 2,356 |
| 2024/09/17 | 1,011 | 1,011 | 1,001 | 1,010 | +9 | +0.9% | 1,647 |
| 2024/09/13 | 1,002 | 1,005 | 996 | 1,001 | -5 | -0.5% | 3,671 |
| 2024/09/12 | 1,008 | 1,008 | 1,000 | 1,006 | +9 | +0.9% | 804 |
| 2024/09/11 | 1,015 | 1,015 | 991 | 997 | -13 | -1.3% | 8,433 |
| 2024/09/10 | 1,013 | 1,013 | 1,005 | 1,010 | +6 | +0.6% | 1,812 |
| 2024/09/09 | 997 | 1,005 | 997 | 1,004 | +7 | +0.7% | 3,081 |
| 2024/09/06 | 1,017 | 1,017 | 997 | 997 | -20 | -2% | 7,983 |
| 2024/09/05 | 1,018 | 1,018 | 1,001 | 1,017 | +7 | +0.7% | 6,948 |
| 2024/09/04 | 1,020 | 1,049 | 1,004 | 1,010 | -14 | -1.4% | 10,184 |
| 2024/09/03 | 1,018 | 1,036 | 1,010 | 1,024 | -34 | -3.2% | 15,113 |
| 2024/09/02 | 1,043 | 1,089 | 1,010 | 1,058 | +45 | +4.4% | 3,929 |
| 2024/08/30 | 1,009 | 1,013 | 1,008 | 1,013 | +4 | +0.4% | 1,402 |
| 2024/08/29 | 1,009 | 1,009 | 1,003 | 1,009 | +1 | +0.1% | 2,444 |
| 2024/08/28 | 1,008 | 1,008 | 1,001 | 1,008 | ±0 | ±0% | 1,751 |
| 2024/08/27 | 1,008 | 1,009 | 1,001 | 1,008 | ±0 | ±0% | 2,457 |
| 2024/08/26 | 1,008 | 1,008 | 997 | 1,008 | ±0 | ±0% | 5,543 |
| 2024/08/23 | 1,015 | 1,019 | 1,004 | 1,008 | -3 | -0.3% | 2,350 |
| 2024/08/22 | 1,013 | 1,015 | 1,003 | 1,011 | +2 | +0.2% | 4,028 |
| 2024/08/21 | 1,010 | 1,011 | 1,000 | 1,009 | ±0 | ±0% | 3,493 |
| 2024/08/20 | 1,006 | 1,009 | 1,001 | 1,009 | +8 | +0.8% | 1,821 |
| 2024/08/19 | 1,017 | 1,017 | 998 | 1,001 | -18 | -1.8% | 4,676 |
| 2024/08/16 | 1,010 | 1,019 | 1,009 | 1,019 | +12 | +1.2% | 4,149 |
| 2024/08/15 | 1,005 | 1,008 | 1,003 | 1,007 | +10 | +1% | 2,293 |
| 2024/08/14 | 994 | 1,004 | 990 | 997 | -3 | -0.3% | 3,990 |
| 2024/08/13 | 991 | 1,002 | 986 | 1,000 | +5 | +0.5% | 4,084 |
151～
200
件表示中 / 331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
