グローバルＸ チャイナＥＶ＆バッテリー 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 769 | 769 | 754 | 761 | -2 | -0.3% | 24,499 |
| 2024/03/04 | 772 | 774 | 761 | 763 | -7 | -0.9% | 1,294 |
| 2024/03/01 | 758 | 773 | 758 | 770 | +15 | +2% | 14,319 |
| 2024/02/29 | 742 | 757 | 737 | 755 | +1 | +0.1% | 15,495 |
| 2024/02/28 | 754 | 772 | 750 | 754 | +5 | +0.7% | 21,977 |
| 2024/02/27 | 740 | 750 | 736 | 749 | +4 | +0.5% | 17,335 |
| 2024/02/26 | 740 | 748 | 731 | 745 | +15 | +2.1% | 162,640 |
| 2024/02/22 | 730 | 732 | 727 | 730 | -12 | -1.6% | 17,519 |
| 2024/02/21 | 716 | 742 | 712 | 742 | +31 | +4.4% | 25,871 |
| 2024/02/20 | 721 | 722 | 709 | 711 | -7 | -1% | 13,652 |
| 2024/02/19 | 739 | 741 | 715 | 718 | -20 | -2.7% | 56,207 |
| 2024/02/16 | 726 | 739 | 724 | 738 | +18 | +2.5% | 21,454 |
| 2024/02/15 | 734 | 734 | 717 | 720 | -5 | -0.7% | 1,875 |
| 2024/02/14 | 728 | 728 | 716 | 725 | -4 | -0.5% | 42,941 |
| 2024/02/13 | 724 | 730 | 724 | 729 | +14 | +2% | 11,413 |
| 2024/02/09 | 729 | 729 | 710 | 715 | -2 | -0.3% | 61,867 |
| 2024/02/08 | 705 | 733 | 704 | 717 | +15 | +2.1% | 203,781 |
| 2024/02/07 | 688 | 710 | 687 | 702 | +16 | +2.3% | 31,072 |
| 2024/02/06 | 647 | 692 | 642 | 686 | +14 | +2.1% | 44,192 |
| 2024/02/05 | 648 | 675 | 632 | 672 | +33 | +5.2% | 130,261 |
| 2024/02/02 | 665 | 666 | 639 | 639 | -27 | -4.1% | 49,957 |
| 2024/02/01 | 677 | 677 | 661 | 666 | -11 | -1.6% | 68,991 |
| 2024/01/31 | 678 | 688 | 668 | 677 | -5 | -0.7% | 49,578 |
| 2024/01/30 | 698 | 698 | 678 | 682 | -16 | -2.3% | 49,732 |
| 2024/01/29 | 730 | 730 | 697 | 698 | -24 | -3.3% | 61,941 |
| 2024/01/26 | 741 | 741 | 718 | 722 | -12 | -1.6% | 25,419 |
| 2024/01/25 | 743 | 745 | 715 | 734 | +14 | +1.9% | 31,447 |
| 2024/01/24 | 727 | 741 | 709 | 720 | -13 | -1.8% | 21,789 |
| 2024/01/23 | 738 | 744 | 718 | 733 | -5 | -0.7% | 98,319 |
| 2024/01/22 | 758 | 758 | 727 | 738 | -10 | -1.3% | 89,793 |
| 2024/01/19 | 752 | 761 | 746 | 748 | +13 | +1.8% | 77,923 |
| 2024/01/18 | 741 | 744 | 730 | 735 | -12 | -1.6% | 82,772 |
| 2024/01/17 | 763 | 763 | 744 | 747 | -2 | -0.3% | 126,327 |
| 2024/01/16 | 743 | 763 | 743 | 749 | -4 | -0.5% | 25,974 |
| 2024/01/15 | 774 | 774 | 746 | 753 | -12 | -1.6% | 19,735 |
| 2024/01/12 | 776 | 776 | 763 | 765 | -9 | -1.2% | 20,463 |
| 2024/01/11 | 746 | 779 | 743 | 774 | +28 | +3.8% | 26,920 |
| 2024/01/10 | 749 | 754 | 733 | 746 | +14 | +1.9% | 7,847 |
| 2024/01/09 | 759 | 759 | 725 | 732 | -20 | -2.7% | 71,387 |
| 2024/01/05 | 749 | 764 | 749 | 752 | +6 | +0.8% | 8,197 |
| 2024/01/04 | 781 | 781 | 745 | 746 | -35 | -4.5% | 17,747 |
| 2023/12/29 | 787 | 787 | 778 | 781 | +2 | +0.3% | 35,516 |
| 2023/12/28 | 746 | 779 | 736 | 779 | +34 | +4.6% | 20,623 |
| 2023/12/27 | 739 | 749 | 739 | 745 | +3 | +0.4% | 11,476 |
| 2023/12/26 | 738 | 751 | 738 | 742 | -9 | -1.2% | 2,498 |
| 2023/12/25 | 756 | 757 | 746 | 751 | +3 | +0.4% | 21,059 |
| 2023/12/22 | 741 | 783 | 728 | 748 | +7 | +0.9% | 100,277 |
| 2023/12/21 | 728 | 744 | 721 | 741 | +10 | +1.4% | 53,254 |
| 2023/12/20 | 754 | 754 | 731 | 731 | -2 | -0.3% | 95,662 |
| 2023/12/19 | 732 | 737 | 727 | 733 | ±0 | ±0% | 10,794 |
51～
100
件表示中 / 207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
