グローバルＸ ロボティクス＆ＡＩ－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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,961 | 1,961 | 1,928 | 1,938 | -2 | -0.1% | 151 |
| 2024/09/17 | 1,977 | 1,977 | 1,909 | 1,940 | +3 | +0.2% | 5,475 |
| 2024/09/13 | 1,920 | 1,945 | 1,920 | 1,937 | -18 | -0.9% | 7,881 |
| 2024/09/12 | 1,913 | 1,957 | 1,913 | 1,955 | +58 | +3.1% | 7,693 |
| 2024/09/11 | 1,918 | 1,922 | 1,883 | 1,897 | -26 | -1.4% | 3,301 |
| 2024/09/10 | 1,966 | 1,966 | 1,920 | 1,923 | -5 | -0.3% | 1,150 |
| 2024/09/09 | 1,860 | 1,928 | 1,860 | 1,928 | +7 | +0.4% | 6,209 |
| 2024/09/06 | 1,960 | 1,965 | 1,920 | 1,921 | -43 | -2.2% | 9,754 |
| 2024/09/05 | 1,954 | 1,979 | 1,947 | 1,964 | -1 | -0.1% | 1,250 |
| 2024/09/04 | 1,962 | 1,989 | 1,961 | 1,965 | -78 | -3.8% | 13,506 |
| 2024/09/03 | 2,026 | 2,048 | 2,019 | 2,043 | +16 | +0.8% | 4,941 |
| 2024/09/02 | 2,035 | 2,040 | 2,020 | 2,027 | +3 | +0.1% | 5,678 |
| 2024/08/30 | 2,011 | 2,028 | 2,011 | 2,024 | +10 | +0.5% | 2,976 |
| 2024/08/29 | 1,990 | 2,020 | 1,990 | 2,014 | -5 | -0.2% | 2,284 |
| 2024/08/28 | 1,975 | 2,019 | 1,975 | 2,019 | -6 | -0.3% | 1,136 |
| 2024/08/27 | 2,015 | 2,025 | 2,010 | 2,025 | +10 | +0.5% | 2,120 |
| 2024/08/26 | 1,987 | 2,019 | 1,987 | 2,015 | +5 | +0.2% | 2,021 |
| 2024/08/23 | 1,989 | 2,010 | 1,989 | 2,010 | +12 | +0.6% | 1,913 |
| 2024/08/22 | 1,990 | 2,006 | 1,979 | 1,998 | +27 | +1.4% | 1,168 |
| 2024/08/21 | 1,941 | 1,979 | 1,941 | 1,971 | +4 | +0.2% | 7,300 |
| 2024/08/20 | 1,935 | 1,967 | 1,935 | 1,967 | +52 | +2.7% | 2,591 |
| 2024/08/19 | 1,956 | 1,956 | 1,909 | 1,915 | -30 | -1.5% | 1,681 |
| 2024/08/16 | 1,905 | 1,945 | 1,905 | 1,945 | +62 | +3.3% | 8,718 |
| 2024/08/15 | 1,891 | 1,895 | 1,880 | 1,883 | +8 | +0.4% | 2,302 |
| 2024/08/14 | 1,892 | 1,892 | 1,864 | 1,875 | +15 | +0.8% | 8,425 |
| 2024/08/13 | 1,831 | 1,862 | 1,821 | 1,860 | +62 | +3.4% | 5,802 |
| 2024/08/09 | 1,832 | 1,832 | 1,773 | 1,798 | +11 | +0.6% | 27,860 |
| 2024/08/08 | 1,805 | 1,821 | 1,773 | 1,787 | -58 | -3.1% | 10,784 |
| 2024/08/07 | 1,774 | 1,845 | 1,757 | 1,845 | +64 | +3.6% | 33,491 |
| 2024/08/06 | 1,814 | 1,842 | 1,757 | 1,781 | +127 | +7.7% | 17,480 |
| 2024/08/05 | 1,736 | 1,796 | 1,600 | 1,654 | -162 | -8.9% | 107,363 |
| 2024/08/02 | 1,950 | 1,950 | 1,815 | 1,816 | -167 | -8.4% | 60,607 |
| 2024/08/01 | 1,983 | 1,983 | 1,983 | 1,983 | -500 | -20.1% | 19,092 |
| 2024/07/31 | 1,961 | 2,483 | 1,957 | 2,483 | +483 | +24.2% | 123,294 |
| 2024/07/30 | 2,000 | 2,000 | 1,981 | 2,000 | +16 | +0.8% | 11,183 |
| 2024/07/29 | 2,028 | 2,028 | 1,971 | 1,984 | +32 | +1.6% | 6,383 |
| 2024/07/26 | 1,945 | 1,959 | 1,937 | 1,952 | +16 | +0.8% | 7,577 |
| 2024/07/25 | 1,997 | 1,997 | 1,932 | 1,936 | -67 | -3.3% | 17,097 |
| 2024/07/24 | 2,020 | 2,035 | 2,003 | 2,003 | -33 | -1.6% | 7,918 |
| 2024/07/23 | 2,055 | 2,057 | 2,031 | 2,036 | -11 | -0.5% | 1,025 |
| 2024/07/22 | 2,083 | 2,083 | 2,043 | 2,047 | -27 | -1.3% | 2,369 |
| 2024/07/19 | 2,080 | 2,094 | 2,071 | 2,074 | -16 | -0.8% | 1,977 |
| 2024/07/18 | 2,085 | 2,112 | 2,085 | 2,090 | -34 | -1.6% | 10,520 |
| 2024/07/17 | 2,145 | 2,145 | 2,119 | 2,124 | +8 | +0.4% | 16,480 |
| 2024/07/16 | 2,132 | 2,132 | 2,111 | 2,116 | +11 | +0.5% | 18,681 |
| 2024/07/12 | 2,059 | 2,118 | 2,059 | 2,105 | +3 | +0.1% | 44,778 |
| 2024/07/11 | 2,115 | 2,115 | 2,097 | 2,102 | +9 | +0.4% | 9,572 |
| 2024/07/10 | 2,096 | 2,096 | 2,078 | 2,093 | -15 | -0.7% | 8,459 |
| 2024/07/09 | 2,087 | 2,112 | 2,080 | 2,108 | +29 | +1.4% | 13,960 |
| 2024/07/08 | 2,103 | 2,103 | 2,075 | 2,079 | +1 | ±0% | 4,313 |
151～
200
件表示中 / 945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
