グローバルＸ ウラニウムビジネス 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,107 | 1,110 | 1,100 | 1,101 | +7 | +0.6% | 11,143 |
| 2024/11/29 | 1,090 | 1,095 | 1,085 | 1,094 | +4 | +0.4% | 5,826 |
| 2024/11/28 | 1,095 | 1,101 | 1,090 | 1,090 | -7 | -0.6% | 5,045 |
| 2024/11/27 | 1,108 | 1,109 | 1,095 | 1,097 | -11 | -1% | 17,405 |
| 2024/11/26 | 1,112 | 1,112 | 1,096 | 1,108 | -58 | -5% | 12,397 |
| 2024/11/25 | 1,145 | 1,168 | 1,145 | 1,166 | +7 | +0.6% | 25,366 |
| 2024/11/22 | 1,152 | 1,167 | 1,140 | 1,159 | +38 | +3.4% | 54,891 |
| 2024/11/21 | 1,130 | 1,130 | 1,118 | 1,121 | -22 | -1.9% | 6,831 |
| 2024/11/20 | 1,149 | 1,149 | 1,136 | 1,143 | +23 | +2.1% | 11,924 |
| 2024/11/19 | 1,107 | 1,140 | 1,104 | 1,120 | +50 | +4.7% | 57,407 |
| 2024/11/18 | 1,088 | 1,088 | 1,061 | 1,070 | +2 | +0.2% | 10,176 |
| 2024/11/15 | 1,073 | 1,073 | 1,066 | 1,068 | ±0 | ±0% | 2,057 |
| 2024/11/14 | 1,078 | 1,078 | 1,060 | 1,068 | -8 | -0.7% | 11,038 |
| 2024/11/13 | 1,058 | 1,079 | 1,058 | 1,076 | +28 | +2.7% | 17,302 |
| 2024/11/12 | 1,067 | 1,067 | 1,046 | 1,048 | -36 | -3.3% | 12,182 |
| 2024/11/11 | 1,081 | 1,085 | 1,078 | 1,084 | +1 | +0.1% | 61,483 |
| 2024/11/08 | 1,096 | 1,096 | 1,083 | 1,083 | +19 | +1.8% | 9,040 |
| 2024/11/07 | 1,063 | 1,069 | 1,059 | 1,064 | +7 | +0.7% | 9,586 |
| 2024/11/06 | 1,047 | 1,057 | 1,034 | 1,057 | +27 | +2.6% | 41,707 |
| 2024/11/05 | 1,040 | 1,040 | 1,024 | 1,030 | -37 | -3.5% | 11,456 |
| 2024/11/01 | 1,059 | 1,067 | 1,054 | 1,067 | -16 | -1.5% | 20,898 |
| 2024/10/31 | 1,093 | 1,146 | 1,080 | 1,083 | -22 | -2% | 28,197 |
| 2024/10/30 | 1,123 | 1,123 | 1,100 | 1,105 | -5 | -0.5% | 36,222 |
| 2024/10/29 | 1,111 | 1,115 | 1,107 | 1,110 | +15 | +1.4% | 19,290 |
| 2024/10/28 | 1,086 | 1,097 | 1,080 | 1,095 | +10 | +0.9% | 6,109 |
| 2024/10/25 | 1,081 | 1,095 | 1,081 | 1,085 | -8 | -0.7% | 6,195 |
| 2024/10/24 | 1,100 | 1,100 | 1,088 | 1,093 | -34 | -3% | 13,676 |
| 2024/10/23 | 1,125 | 1,128 | 1,120 | 1,127 | -12 | -1.1% | 13,102 |
| 2024/10/22 | 1,132 | 1,142 | 1,125 | 1,139 | +4 | +0.4% | 24,203 |
| 2024/10/21 | 1,140 | 1,140 | 1,129 | 1,135 | +25 | +2.3% | 18,359 |
| 2024/10/18 | 1,127 | 1,173 | 1,102 | 1,110 | +5 | +0.5% | 58,335 |
| 2024/10/17 | 1,085 | 1,109 | 1,085 | 1,105 | +80 | +7.8% | 26,555 |
| 2024/10/16 | 1,026 | 1,026 | 1,014 | 1,025 | +6 | +0.6% | 2,399 |
| 2024/10/15 | 1,025 | 1,025 | 1,013 | 1,019 | +22 | +2.2% | 6,380 |
| 2024/10/11 | 998 | 1,003 | 997 | 997 | -8 | -0.8% | 2,225 |
| 2024/10/10 | 1,017 | 1,017 | 1,000 | 1,005 | -10 | -1% | 2,116 |
| 2024/10/09 | 1,001 | 1,015 | 1,001 | 1,015 | +15 | +1.5% | 1,367 |
| 2024/10/08 | 1,007 | 1,011 | 993 | 1,000 | -23 | -2.2% | 12,717 |
| 2024/10/07 | 1,023 | 1,026 | 1,017 | 1,023 | +38 | +3.9% | 19,659 |
| 2024/10/04 | 999 | 999 | 980 | 985 | ±0 | ±0% | 6,206 |
| 2024/10/03 | 971 | 998 | 971 | 985 | +28 | +2.9% | 4,133 |
| 2024/10/02 | 961 | 967 | 952 | 957 | +11 | +1.2% | 8,613 |
| 2024/10/01 | 955 | 955 | 920 | 946 | +6 | +0.6% | 2,515 |
| 2024/09/30 | 946 | 951 | 939 | 940 | -29 | -3% | 6,840 |
| 2024/09/27 | 977 | 979 | 957 | 969 | +7 | +0.7% | 7,126 |
| 2024/09/26 | 949 | 962 | 945 | 962 | +36 | +3.9% | 6,384 |
| 2024/09/25 | 936 | 937 | 926 | 926 | +5 | +0.5% | 10,498 |
| 2024/09/24 | 870 | 921 | 870 | 921 | +81 | +9.6% | 12,719 |
| 2024/09/20 | 835 | 847 | 835 | 840 | +7 | +0.8% | 604 |
| 2024/09/19 | 829 | 833 | 826 | 833 | +16 | +2% | 571 |
101～
150
件表示中 / 188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
