グローバルＸ ｅコマース－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 1,286 | 1,294 | 1,286 | 1,291 | +15 | +1.2% | 496 |
| 2023/09/11 | 1,299 | 1,299 | 1,275 | 1,276 | -20 | -1.5% | 337 |
| 2023/09/08 | 1,310 | 1,314 | 1,296 | 1,296 | -25 | -1.9% | 69 |
| 2023/09/07 | 1,335 | 1,335 | 1,321 | 1,321 | -27 | -2% | 345 |
| 2023/09/06 | 1,351 | 1,351 | 1,347 | 1,348 | +10 | +0.7% | 13 |
| 2023/09/05 | 1,341 | 1,344 | 1,336 | 1,338 | -3 | -0.2% | 28 |
| 2023/09/04 | 1,339 | 1,341 | 1,334 | 1,341 | +7 | +0.5% | 117 |
| 2023/09/01 | 1,333 | 1,336 | 1,329 | 1,334 | +4 | +0.3% | 431 |
| 2023/08/31 | 1,329 | 1,336 | 1,329 | 1,330 | +4 | +0.3% | 216 |
| 2023/08/30 | 1,340 | 1,340 | 1,326 | 1,326 | +2 | +0.2% | 307 |
| 2023/08/29 | 1,308 | 1,324 | 1,308 | 1,324 | +17 | +1.3% | 86 |
| 2023/08/28 | 1,310 | 1,310 | 1,302 | 1,307 | +7 | +0.5% | 64 |
| 2023/08/25 | 1,293 | 1,302 | 1,289 | 1,300 | -9 | -0.7% | 127 |
| 2023/08/24 | 1,312 | 1,312 | 1,301 | 1,309 | +9 | +0.7% | 92 |
| 2023/08/23 | 1,289 | 1,300 | 1,287 | 1,300 | +16 | +1.2% | 380 |
| 2023/08/22 | 1,296 | 1,296 | 1,284 | 1,284 | -4 | -0.3% | 226 |
| 2023/08/21 | 1,284 | 1,288 | 1,279 | 1,288 | +9 | +0.7% | 58 |
| 2023/08/18 | 1,289 | 1,289 | 1,277 | 1,279 | -20 | -1.5% | 149 |
| 2023/08/17 | 1,308 | 1,308 | 1,285 | 1,299 | -8 | -0.6% | 734 |
| 2023/08/16 | 1,306 | 1,309 | 1,302 | 1,307 | -6 | -0.5% | 83 |
| 2023/08/15 | 1,316 | 1,316 | 1,308 | 1,313 | -1 | -0.1% | 263 |
| 2023/08/14 | 1,354 | 1,354 | 1,314 | 1,314 | -40 | -3% | 243 |
| 2023/08/10 | 1,355 | 1,355 | 1,340 | 1,354 | -4 | -0.3% | 53 |
| 2023/08/09 | 1,361 | 1,361 | 1,354 | 1,358 | ±0 | ±0% | 112 |
| 2023/08/08 | 1,380 | 1,380 | 1,354 | 1,358 | -20 | -1.5% | 13 |
| 2023/08/07 | 1,362 | 1,378 | 1,362 | 1,378 | +11 | +0.8% | 160 |
| 2023/08/04 | 1,351 | 1,367 | 1,351 | 1,367 | +32 | +2.4% | 4,688 |
| 2023/08/03 | 1,369 | 1,369 | 1,331 | 1,335 | -38 | -2.8% | 3,515 |
| 2023/08/02 | 1,390 | 1,390 | 1,372 | 1,373 | -16 | -1.2% | 7,522 |
| 2023/08/01 | 1,393 | 1,393 | 1,384 | 1,389 | +4 | +0.3% | 405 |
| 2023/07/31 | 1,392 | 1,392 | 1,385 | 1,385 | +4 | +0.3% | 172 |
| 2023/07/28 | 1,409 | 1,409 | 1,355 | 1,381 | +2 | +0.1% | 726 |
| 2023/07/27 | 1,379 | 1,379 | 1,379 | 1,379 | +1 | +0.1% | 1 |
| 2023/07/26 | 1,376 | 1,384 | 1,370 | 1,378 | +2 | +0.1% | 428 |
| 2023/07/25 | 1,380 | 1,380 | 1,367 | 1,376 | -5 | -0.4% | 24 |
| 2023/07/24 | 1,376 | 1,386 | 1,376 | 1,381 | +37 | +2.8% | 87 |
| 2023/07/21 | 1,361 | 1,371 | 1,344 | 1,344 | -37 | -2.7% | 6,443 |
| 2023/07/20 | 1,397 | 1,397 | 1,377 | 1,381 | -13 | -0.9% | 84 |
| 2023/07/19 | 1,394 | 1,394 | 1,394 | 1,394 | +8 | +0.6% | 124 |
| 2023/07/18 | 1,397 | 1,399 | 1,382 | 1,386 | -22 | -1.6% | 516 |
| 2023/07/14 | 1,403 | 1,412 | 1,396 | 1,408 | +11 | +0.8% | 3,119 |
| 2023/07/13 | 1,382 | 1,397 | 1,375 | 1,397 | +24 | +1.7% | 1,623 |
| 2023/07/12 | 1,381 | 1,381 | 1,362 | 1,373 | -1 | -0.1% | 92 |
| 2023/07/11 | 1,379 | 1,382 | 1,374 | 1,374 | +2 | +0.1% | 127 |
| 2023/07/10 | 1,367 | 1,379 | 1,363 | 1,372 | +8 | +0.6% | 117 |
| 2023/07/07 | 1,366 | 1,373 | 1,363 | 1,364 | -11 | -0.8% | 199 |
| 2023/07/06 | 1,383 | 1,383 | 1,374 | 1,375 | -10 | -0.7% | 826 |
| 2023/07/05 | 1,383 | 1,385 | 1,380 | 1,385 | +8 | +0.6% | 309 |
| 2023/07/04 | 1,378 | 1,381 | 1,372 | 1,377 | -4 | -0.3% | 8,518 |
| 2023/07/03 | 1,382 | 1,389 | 1,378 | 1,381 | +11 | +0.8% | 165 |
401～
450
件表示中 / 1045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
