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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 823 | 823 | 794 | 797 | ±0 | ±0% | 3,495 |
| 2024/05/27 | 808 | 808 | 791 | 797 | -8 | -1% | 22,462 |
| 2024/05/24 | 830 | 830 | 805 | 805 | -10 | -1.2% | 99,111 |
| 2024/05/23 | 842 | 849 | 815 | 815 | -12 | -1.5% | 30,555 |
| 2024/05/22 | 812 | 827 | 812 | 827 | +6 | +0.7% | 2,847 |
| 2024/05/21 | 831 | 845 | 820 | 821 | -9 | -1.1% | 22,912 |
| 2024/05/20 | 835 | 860 | 825 | 830 | +10 | +1.2% | 2,699 |
| 2024/05/17 | 817 | 825 | 816 | 820 | +4 | +0.5% | 3,662 |
| 2024/05/16 | 835 | 835 | 807 | 816 | -12 | -1.4% | 5,227 |
| 2024/05/15 | 851 | 851 | 828 | 828 | -8 | -1% | 12,997 |
| 2024/05/14 | 837 | 843 | 833 | 836 | +1 | +0.1% | 10,608 |
| 2024/05/13 | 843 | 850 | 828 | 835 | -15 | -1.8% | 26,669 |
| 2024/05/10 | 876 | 876 | 849 | 850 | -12 | -1.4% | 31,355 |
| 2024/05/09 | 835 | 869 | 835 | 862 | +19 | +2.3% | 8,752 |
| 2024/05/08 | 842 | 853 | 841 | 843 | -13 | -1.5% | 1,464 |
| 2024/05/07 | 848 | 856 | 845 | 856 | -7 | -0.8% | 5,896 |
| 2024/05/02 | 840 | 865 | 832 | 863 | -7 | -0.8% | 1,785 |
| 2024/05/01 | 843 | 870 | 833 | 870 | +28 | +3.3% | 1,396 |
| 2024/04/30 | 803 | 852 | 803 | 842 | +31 | +3.8% | 45,192 |
| 2024/04/26 | 789 | 813 | 785 | 811 | +25 | +3.2% | 9,182 |
| 2024/04/25 | 779 | 789 | 773 | 786 | +9 | +1.2% | 15,915 |
| 2024/04/24 | 782 | 787 | 772 | 777 | -4 | -0.5% | 68,162 |
| 2024/04/23 | 803 | 803 | 772 | 781 | -11 | -1.4% | 2,079 |
| 2024/04/22 | 814 | 814 | 792 | 792 | -7 | -0.9% | 347 |
| 2024/04/19 | 809 | 817 | 779 | 799 | -21 | -2.6% | 5,573 |
| 2024/04/18 | 800 | 833 | 800 | 820 | +14 | +1.7% | 1,308 |
| 2024/04/17 | 824 | 824 | 800 | 806 | -3 | -0.4% | 4,962 |
| 2024/04/16 | 821 | 821 | 805 | 809 | -12 | -1.5% | 19,065 |
| 2024/04/15 | 807 | 823 | 796 | 821 | +13 | +1.6% | 33,324 |
| 2024/04/12 | 829 | 829 | 807 | 808 | -11 | -1.3% | 8,333 |
| 2024/04/11 | 815 | 824 | 808 | 819 | +6 | +0.7% | 4,033 |
| 2024/04/10 | 817 | 834 | 813 | 813 | -11 | -1.3% | 3,843 |
| 2024/04/09 | 809 | 829 | 809 | 824 | +8 | +1% | 8,706 |
| 2024/04/08 | 806 | 826 | 806 | 816 | +1 | +0.1% | 7,012 |
| 2024/04/05 | 824 | 824 | 809 | 815 | -9 | -1.1% | 146,960 |
| 2024/04/04 | 808 | 827 | 808 | 824 | +3 | +0.4% | 78,579 |
| 2024/04/03 | 830 | 831 | 821 | 821 | -4 | -0.5% | 14,136 |
| 2024/04/02 | 830 | 830 | 814 | 825 | +6 | +0.7% | 76,440 |
| 2024/04/01 | 801 | 823 | 791 | 819 | +33 | +4.2% | 48,806 |
| 2024/03/29 | 797 | 799 | 784 | 786 | -6 | -0.8% | 20,659 |
| 2024/03/28 | 784 | 797 | 779 | 792 | -3 | -0.4% | 26,118 |
| 2024/03/27 | 819 | 819 | 792 | 795 | -12 | -1.5% | 2,502 |
| 2024/03/26 | 799 | 807 | 787 | 807 | +8 | +1% | 4,361 |
| 2024/03/25 | 814 | 814 | 793 | 799 | ±0 | ±0% | 12,955 |
| 2024/03/22 | 815 | 824 | 797 | 799 | -26 | -3.2% | 13,830 |
| 2024/03/21 | 841 | 841 | 814 | 825 | -1 | -0.1% | 7,448 |
| 2024/03/19 | 839 | 839 | 819 | 826 | +2 | +0.2% | 3,679 |
| 2024/03/18 | 796 | 826 | 796 | 824 | +27 | +3.4% | 84,163 |
| 2024/03/15 | 795 | 798 | 782 | 797 | ±0 | ±0% | 9,572 |
| 2024/03/14 | 807 | 813 | 797 | 797 | -7 | -0.9% | 1,926 |
251～
300
件表示中 / 463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
