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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,054 | 1,054 | 1,053 | 1,054 | ±0 | ±0% | 814 |
| 2024/12/17 | 1,055 | 1,055 | 1,048 | 1,054 | -1 | -0.1% | 5,157 |
| 2024/12/16 | 1,056 | 1,057 | 1,054 | 1,055 | ±0 | ±0% | 829 |
| 2024/12/13 | 1,055 | 1,056 | 1,050 | 1,055 | ±0 | ±0% | 1,003 |
| 2024/12/12 | 1,057 | 1,057 | 1,050 | 1,055 | ±0 | ±0% | 1,620 |
| 2024/12/11 | 1,051 | 1,055 | 1,049 | 1,055 | +7 | +0.7% | 808 |
| 2024/12/10 | 1,055 | 1,055 | 1,048 | 1,048 | +2 | +0.2% | 1,557 |
| 2024/12/09 | 1,054 | 1,054 | 1,030 | 1,046 | -8 | -0.8% | 9,354 |
| 2024/12/06 | 1,056 | 1,056 | 1,051 | 1,054 | -1 | -0.1% | 3,315 |
| 2024/12/05 | 1,055 | 1,055 | 1,045 | 1,055 | ±0 | ±0% | 2,586 |
| 2024/12/04 | 1,048 | 1,055 | 1,042 | 1,055 | +2 | +0.2% | 11,475 |
| 2024/12/03 | 1,055 | 1,057 | 1,047 | 1,053 | -2 | -0.2% | 1,732 |
| 2024/12/02 | 1,069 | 1,069 | 1,050 | 1,055 | +4 | +0.4% | 1,895 |
| 2024/11/29 | 1,053 | 1,060 | 1,047 | 1,051 | -7 | -0.7% | 6,915 |
| 2024/11/28 | 1,067 | 1,067 | 1,051 | 1,058 | -3 | -0.3% | 8,572 |
| 2024/11/27 | 1,077 | 1,077 | 1,060 | 1,061 | -15 | -1.4% | 1,481 |
| 2024/11/26 | 1,070 | 1,080 | 1,056 | 1,076 | +6 | +0.6% | 3,875 |
| 2024/11/25 | 1,076 | 1,079 | 1,056 | 1,070 | -1 | -0.1% | 2,425 |
| 2024/11/22 | 1,076 | 1,076 | 1,068 | 1,071 | ±0 | ±0% | 722 |
| 2024/11/21 | 1,077 | 1,077 | 1,065 | 1,071 | -16 | -1.5% | 4,755 |
| 2024/11/20 | 1,088 | 1,088 | 1,080 | 1,087 | +9 | +0.8% | 725 |
| 2024/11/19 | 1,090 | 1,090 | 1,075 | 1,078 | -9 | -0.8% | 1,185 |
| 2024/11/18 | 1,082 | 1,091 | 1,075 | 1,087 | -3 | -0.3% | 1,075 |
| 2024/11/15 | 1,089 | 1,099 | 1,088 | 1,090 | +1 | +0.1% | 1,450 |
| 2024/11/14 | 1,088 | 1,089 | 1,087 | 1,089 | +1 | +0.1% | 1,095 |
| 2024/11/13 | 1,089 | 1,089 | 1,084 | 1,088 | -1 | -0.1% | 850 |
| 2024/11/12 | 1,090 | 1,092 | 1,087 | 1,089 | -2 | -0.2% | 353 |
| 2024/11/11 | 1,093 | 1,094 | 1,082 | 1,091 | +6 | +0.6% | 566 |
| 2024/11/08 | 1,099 | 1,100 | 1,071 | 1,085 | +3 | +0.3% | 2,861 |
| 2024/11/07 | 1,099 | 1,105 | 1,080 | 1,082 | -15 | -1.4% | 2,758 |
| 2024/11/06 | 1,088 | 1,098 | 1,079 | 1,097 | +9 | +0.8% | 11,797 |
| 2024/11/05 | 1,088 | 1,088 | 1,070 | 1,088 | +8 | +0.7% | 1,303 |
| 2024/11/01 | 1,070 | 1,080 | 1,065 | 1,080 | +4 | +0.4% | 2,058 |
| 2024/10/31 | 1,075 | 1,089 | 1,074 | 1,076 | -10 | -0.9% | 2,703 |
| 2024/10/30 | 1,089 | 1,089 | 1,078 | 1,086 | -3 | -0.3% | 1,183 |
| 2024/10/29 | 1,090 | 1,093 | 1,077 | 1,089 | +1 | +0.1% | 1,154 |
| 2024/10/28 | 1,072 | 1,098 | 1,072 | 1,088 | +16 | +1.5% | 1,863 |
| 2024/10/25 | 1,088 | 1,088 | 1,066 | 1,072 | -6 | -0.6% | 2,332 |
| 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 |
151～
200
件表示中 / 369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
