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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 739 | 746 | 732 | 733 | -17 | -2.3% | 53,868 |
2023/12/15 | 761 | 761 | 750 | 750 | +4 | +0.5% | 58,297 |
2023/12/14 | 765 | 766 | 744 | 746 | -19 | -2.5% | 7,148 |
2023/12/13 | 781 | 781 | 764 | 765 | -16 | -2% | 27,622 |
2023/12/12 | 799 | 799 | 781 | 781 | +5 | +0.6% | 509 |
2023/12/11 | 790 | 790 | 765 | 776 | +1 | +0.1% | 9,544 |
2023/12/08 | 792 | 792 | 772 | 775 | -19 | -2.4% | 22,754 |
2023/12/07 | 809 | 809 | 785 | 794 | -8 | -1% | 2,396 |
2023/12/06 | 790 | 812 | 779 | 802 | +14 | +1.8% | 19,123 |
2023/12/05 | 787 | 798 | 787 | 788 | -7 | -0.9% | 1,741 |
2023/12/04 | 810 | 810 | 794 | 795 | -15 | -1.9% | 9,929 |
2023/12/01 | 820 | 820 | 797 | 810 | +5 | +0.6% | 1,600 |
2023/11/30 | 818 | 818 | 805 | 805 | -10 | -1.2% | 2,882 |
2023/11/29 | 823 | 827 | 811 | 815 | -8 | -1% | 37,062 |
2023/11/28 | 830 | 830 | 817 | 823 | -2 | -0.2% | 62,924 |
2023/11/27 | 837 | 842 | 819 | 825 | -16 | -1.9% | 3,413 |
2023/11/24 | 849 | 859 | 839 | 841 | -8 | -0.9% | 12,564 |
2023/11/22 | 874 | 874 | 849 | 849 | -20 | -2.3% | 3,270 |
2023/11/21 | 873 | 875 | 867 | 869 | -2 | -0.2% | 22,018 |
2023/11/20 | 870 | 875 | 859 | 871 | +5 | +0.6% | 9,535 |
2023/11/17 | 859 | 867 | 859 | 866 | -7 | -0.8% | 100,728 |
2023/11/16 | 886 | 893 | 868 | 873 | -10 | -1.1% | 17,826 |
2023/11/15 | 860 | 888 | 860 | 883 | +15 | +1.7% | 42,631 |
2023/11/14 | 880 | 882 | 868 | 868 | -11 | -1.3% | 5,632 |
2023/11/13 | 880 | 880 | 865 | 879 | +5 | +0.6% | 579 |
2023/11/10 | 878 | 879 | 873 | 874 | -10 | -1.1% | 110 |
2023/11/09 | 885 | 885 | 881 | 884 | +2 | +0.2% | 850 |
2023/11/08 | 890 | 890 | 879 | 882 | +2 | +0.2% | 10,361 |
2023/11/07 | 888 | 888 | 876 | 880 | -1 | -0.1% | 205 |
2023/11/06 | 853 | 881 | 850 | 881 | +38 | +4.5% | 17,999 |
2023/11/02 | 854 | 857 | 843 | 843 | -11 | -1.3% | 39,932 |
2023/11/01 | 875 | 875 | 852 | 854 | +1 | +0.1% | 13,086 |
2023/10/31 | 864 | 865 | 848 | 853 | -12 | -1.4% | 994 |
2023/10/30 | 868 | 873 | 850 | 865 | +6 | +0.7% | 8,982 |
2023/10/27 | 841 | 859 | 828 | 859 | +40 | +4.9% | 4,592 |
2023/10/26 | 826 | 826 | 809 | 819 | -7 | -0.8% | 23,241 |
2023/10/25 | 838 | 839 | 826 | 826 | +5 | +0.6% | 5,281 |
2023/10/24 | 825 | 831 | 821 | 821 | ±0 | ±0% | 28,906 |
2023/10/23 | 825 | 839 | 820 | 821 | -19 | -2.3% | 12,030 |
2023/10/20 | 837 | 845 | 824 | 840 | +3 | +0.4% | 61,131 |
2023/10/19 | 850 | 850 | 836 | 837 | -18 | -2.1% | 124,840 |
2023/10/18 | 850 | 861 | 850 | 855 | -3 | -0.3% | 4,077 |
2023/10/17 | 857 | 867 | 855 | 858 | +4 | +0.5% | 11,410 |
2023/10/16 | 886 | 886 | 854 | 854 | -17 | -2% | 3,459 |
2023/10/13 | 885 | 885 | 869 | 871 | -15 | -1.7% | 37,015 |
2023/10/12 | 882 | 893 | 871 | 886 | +19 | +2.2% | 583 |
2023/10/11 | 874 | 876 | 867 | 867 | -3 | -0.3% | 1,114 |
2023/10/10 | 868 | 874 | 868 | 870 | +7 | +0.8% | 3,479 |
2023/10/06 | 857 | 866 | 857 | 863 | +7 | +0.8% | 31,165 |
2023/10/05 | 855 | 864 | 850 | 856 | -4 | -0.5% | 35,944 |
101~
150
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