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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 1,994 | 2,002 | 1,988 | 2,000 | +19 | +1% | 1,310 |
| 2023/09/11 | 2,004 | 2,015 | 1,976 | 1,981 | -5 | -0.3% | 7,620 |
| 2023/09/08 | 2,000 | 2,009 | 1,981 | 1,986 | -29 | -1.4% | 2,169 |
| 2023/09/07 | 2,020 | 2,027 | 2,012 | 2,015 | -22 | -1.1% | 8,017 |
| 2023/09/06 | 2,036 | 2,049 | 2,028 | 2,037 | +3 | +0.1% | 8,083 |
| 2023/09/05 | 2,020 | 2,035 | 2,019 | 2,034 | +22 | +1.1% | 1,655 |
| 2023/09/04 | 2,017 | 2,017 | 2,007 | 2,012 | -1 | ±0% | 3,118 |
| 2023/09/01 | 2,007 | 2,016 | 1,997 | 2,013 | +10 | +0.5% | 10,876 |
| 2023/08/31 | 2,000 | 2,007 | 1,999 | 2,003 | -5 | -0.2% | 3,329 |
| 2023/08/30 | 1,990 | 2,012 | 1,990 | 2,008 | +23 | +1.2% | 2,874 |
| 2023/08/29 | 1,986 | 1,987 | 1,977 | 1,985 | +5 | +0.3% | 927 |
| 2023/08/28 | 1,937 | 1,980 | 1,937 | 1,980 | +44 | +2.3% | 5,930 |
| 2023/08/25 | 1,941 | 1,946 | 1,926 | 1,936 | -31 | -1.6% | 1,429 |
| 2023/08/24 | 1,960 | 1,967 | 1,948 | 1,967 | +26 | +1.3% | 15,922 |
| 2023/08/23 | 1,917 | 1,941 | 1,915 | 1,941 | +25 | +1.3% | 662 |
| 2023/08/22 | 1,926 | 1,926 | 1,907 | 1,916 | +10 | +0.5% | 1,642 |
| 2023/08/21 | 1,901 | 1,918 | 1,900 | 1,906 | +5 | +0.3% | 1,467 |
| 2023/08/18 | 1,896 | 1,910 | 1,890 | 1,901 | -19 | -1% | 1,475 |
| 2023/08/17 | 1,930 | 1,930 | 1,898 | 1,920 | -17 | -0.9% | 2,463 |
| 2023/08/16 | 1,954 | 1,954 | 1,933 | 1,937 | -34 | -1.7% | 4,259 |
| 2023/08/15 | 1,977 | 1,990 | 1,968 | 1,971 | +10 | +0.5% | 1,539 |
| 2023/08/14 | 2,010 | 2,010 | 1,958 | 1,961 | -30 | -1.5% | 4,101 |
| 2023/08/10 | 1,958 | 1,991 | 1,953 | 1,991 | +10 | +0.5% | 4,227 |
| 2023/08/09 | 1,985 | 1,985 | 1,974 | 1,981 | -6 | -0.3% | 3,381 |
| 2023/08/08 | 2,002 | 2,006 | 1,984 | 1,987 | -16 | -0.8% | 27,060 |
| 2023/08/07 | 1,952 | 2,003 | 1,952 | 2,003 | +11 | +0.6% | 1,422 |
| 2023/08/04 | 2,002 | 2,002 | 1,987 | 1,992 | -29 | -1.4% | 3,276 |
| 2023/08/03 | 2,005 | 2,021 | 1,998 | 2,021 | -13 | -0.6% | 9,519 |
| 2023/08/02 | 2,052 | 2,055 | 2,028 | 2,034 | -30 | -1.5% | 18,748 |
| 2023/08/01 | 2,083 | 2,083 | 2,060 | 2,064 | -24 | -1.1% | 12,170 |
| 2023/07/31 | 2,088 | 2,093 | 2,067 | 2,088 | +3 | +0.1% | 9,674 |
| 2023/07/28 | 2,144 | 2,144 | 2,060 | 2,085 | -59 | -2.8% | 16,216 |
| 2023/07/27 | 2,149 | 2,149 | 2,114 | 2,144 | -36 | -1.7% | 9,132 |
| 2023/07/26 | 2,125 | 2,180 | 2,125 | 2,180 | +10 | +0.5% | 878 |
| 2023/07/25 | 2,162 | 2,170 | 2,159 | 2,170 | +8 | +0.4% | 1,141 |
| 2023/07/24 | 2,163 | 2,169 | 2,158 | 2,162 | +14 | +0.7% | 1,703 |
| 2023/07/21 | 2,141 | 2,152 | 2,132 | 2,148 | -6 | -0.3% | 2,782 |
| 2023/07/20 | 2,187 | 2,187 | 2,154 | 2,154 | -35 | -1.6% | 5,941 |
| 2023/07/19 | 2,194 | 2,194 | 2,180 | 2,189 | +14 | +0.6% | 4,863 |
| 2023/07/18 | 2,172 | 2,183 | 2,167 | 2,175 | +5 | +0.2% | 9,092 |
| 2023/07/14 | 2,126 | 2,181 | 2,126 | 2,170 | -6 | -0.3% | 1,382 |
| 2023/07/13 | 2,145 | 2,176 | 2,135 | 2,176 | +39 | +1.8% | 2,675 |
| 2023/07/12 | 2,173 | 2,173 | 2,126 | 2,137 | -35 | -1.6% | 3,087 |
| 2023/07/11 | 2,189 | 2,189 | 2,164 | 2,172 | +6 | +0.3% | 4,898 |
| 2023/07/10 | 2,174 | 2,179 | 2,157 | 2,166 | -11 | -0.5% | 2,533 |
| 2023/07/07 | 2,180 | 2,194 | 2,173 | 2,177 | -14 | -0.6% | 33,014 |
| 2023/07/06 | 2,229 | 2,229 | 2,190 | 2,191 | -54 | -2.4% | 14,298 |
| 2023/07/05 | 2,238 | 2,252 | 2,225 | 2,245 | -8 | -0.4% | 12,695 |
| 2023/07/04 | 2,264 | 2,264 | 2,247 | 2,253 | -37 | -1.6% | 27,553 |
| 2023/07/03 | 2,281 | 2,290 | 2,274 | 2,290 | +42 | +1.9% | 4,793 |
401～
450
件表示中 / 946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
