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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 998 | 1,007 | 993 | 995 | +3 | +0.3% | 1,841 |
| 2024/08/08 | 982 | 997 | 975 | 992 | +2 | +0.2% | 7,073 |
| 2024/08/07 | 981 | 1,000 | 970 | 990 | +3 | +0.3% | 8,497 |
| 2024/08/06 | 979 | 990 | 971 | 987 | +33 | +3.5% | 11,998 |
| 2024/08/05 | 990 | 994 | 950 | 954 | -61 | -6% | 27,090 |
| 2024/08/02 | 1,008 | 1,019 | 1,003 | 1,015 | -6 | -0.6% | 7,682 |
| 2024/08/01 | 1,020 | 1,021 | 1,000 | 1,021 | -13 | -1.3% | 13,753 |
| 2024/07/31 | 1,038 | 1,040 | 1,030 | 1,034 | -7 | -0.7% | 2,990 |
| 2024/07/30 | 1,043 | 1,045 | 1,035 | 1,041 | -4 | -0.4% | 3,421 |
| 2024/07/29 | 1,049 | 1,050 | 1,041 | 1,045 | +7 | +0.7% | 3,298 |
| 2024/07/26 | 1,040 | 1,042 | 1,035 | 1,038 | +5 | +0.5% | 4,380 |
| 2024/07/25 | 1,038 | 1,039 | 1,026 | 1,033 | -21 | -2% | 10,566 |
| 2024/07/24 | 1,054 | 1,065 | 1,041 | 1,054 | -21 | -2% | 12,645 |
| 2024/07/23 | 1,077 | 1,082 | 1,055 | 1,075 | -10 | -0.9% | 15,731 |
| 2024/07/22 | 1,089 | 1,089 | 1,075 | 1,085 | +1 | +0.1% | 4,195 |
| 2024/07/19 | 1,080 | 1,087 | 1,075 | 1,084 | +4 | +0.4% | 1,197 |
| 2024/07/18 | 1,078 | 1,083 | 1,070 | 1,080 | -10 | -0.9% | 7,912 |
| 2024/07/17 | 1,091 | 1,095 | 1,088 | 1,090 | -8 | -0.7% | 3,857 |
| 2024/07/16 | 1,096 | 1,099 | 1,089 | 1,098 | ±0 | ±0% | 3,648 |
| 2024/07/12 | 1,092 | 1,099 | 1,087 | 1,098 | -4 | -0.4% | 3,852 |
| 2024/07/11 | 1,104 | 1,104 | 1,085 | 1,102 | +3 | +0.3% | 2,641 |
| 2024/07/10 | 1,098 | 1,101 | 1,090 | 1,099 | -7 | -0.6% | 3,239 |
| 2024/07/09 | 1,103 | 1,106 | 1,093 | 1,106 | +7 | +0.6% | 3,396 |
| 2024/07/08 | 1,100 | 1,100 | 1,093 | 1,099 | +5 | +0.5% | 2,921 |
| 2024/07/05 | 1,096 | 1,097 | 1,067 | 1,094 | -3 | -0.3% | 7,269 |
| 2024/07/04 | 1,098 | 1,098 | 1,095 | 1,097 | +8 | +0.7% | 2,424 |
| 2024/07/03 | 1,095 | 1,095 | 1,088 | 1,089 | +1 | +0.1% | 2,729 |
| 2024/07/02 | 1,093 | 1,093 | 1,086 | 1,088 | -5 | -0.5% | 2,092 |
| 2024/07/01 | 1,100 | 1,100 | 1,085 | 1,093 | -2 | -0.2% | 2,953 |
| 2024/06/28 | 1,096 | 1,096 | 1,080 | 1,095 | +11 | +1% | 3,248 |
| 2024/06/27 | 1,092 | 1,092 | 1,081 | 1,084 | -7 | -0.6% | 2,205 |
| 2024/06/26 | 1,090 | 1,092 | 1,078 | 1,091 | +8 | +0.7% | 2,556 |
| 2024/06/25 | 1,083 | 1,085 | 1,075 | 1,083 | +3 | +0.3% | 1,375 |
| 2024/06/24 | 1,087 | 1,087 | 1,075 | 1,080 | +5 | +0.5% | 2,804 |
| 2024/06/21 | 1,078 | 1,078 | 1,059 | 1,075 | +1 | +0.1% | 1,457 |
| 2024/06/20 | 1,074 | 1,074 | 1,062 | 1,074 | +2 | +0.2% | 2,048 |
| 2024/06/19 | 1,073 | 1,073 | 1,064 | 1,072 | +7 | +0.7% | 1,938 |
| 2024/06/18 | 1,065 | 1,066 | 1,060 | 1,065 | +5 | +0.5% | 1,510 |
| 2024/06/17 | 1,066 | 1,066 | 1,056 | 1,060 | -2 | -0.2% | 1,531 |
| 2024/06/14 | 1,062 | 1,062 | 1,058 | 1,062 | +1 | +0.1% | 1,121 |
| 2024/06/13 | 1,062 | 1,062 | 1,054 | 1,061 | +5 | +0.5% | 448 |
| 2024/06/12 | 1,059 | 1,059 | 1,051 | 1,056 | -1 | -0.1% | 1,120 |
| 2024/06/11 | 1,060 | 1,060 | 1,052 | 1,057 | +5 | +0.5% | 611 |
| 2024/06/10 | 1,048 | 1,059 | 1,048 | 1,052 | -2 | -0.2% | 2,170 |
| 2024/06/07 | 1,055 | 1,056 | 1,050 | 1,054 | -1 | -0.1% | 695 |
| 2024/06/06 | 1,055 | 1,055 | 1,052 | 1,055 | +2 | +0.2% | 4,266 |
| 2024/06/05 | 1,056 | 1,060 | 1,050 | 1,053 | -11 | -1% | 2,783 |
| 2024/06/04 | 1,054 | 1,065 | 1,054 | 1,064 | +9 | +0.9% | 725 |
| 2024/06/03 | 1,058 | 1,064 | 1,051 | 1,055 | +13 | +1.2% | 2,507 |
| 2024/05/31 | 1,052 | 1,052 | 990 | 1,042 | -18 | -1.7% | 24,613 |
201～
250
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
