グローバルＸ ゲーム＆アニメ－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 |
|---|---|---|---|---|---|---|---|
| 2024/09/27 | 3,320 | 3,345 | 3,300 | 3,335 | +30 | +0.9% | 4,224 |
| 2024/09/26 | 3,290 | 3,320 | 3,260 | 3,305 | +85 | +2.6% | 3,140 |
| 2024/09/25 | 3,250 | 3,250 | 3,215 | 3,220 | -25 | -0.8% | 1,920 |
| 2024/09/24 | 3,255 | 3,270 | 3,235 | 3,245 | +35 | +1.1% | 734 |
| 2024/09/20 | 3,235 | 3,235 | 3,205 | 3,210 | +15 | +0.5% | 2,158 |
| 2024/09/19 | 3,190 | 3,200 | 3,170 | 3,195 | +75 | +2.4% | 553 |
| 2024/09/18 | 3,150 | 3,175 | 3,120 | 3,120 | -25 | -0.8% | 363 |
| 2024/09/17 | 3,190 | 3,190 | 3,090 | 3,145 | +25 | +0.8% | 2,177 |
| 2024/09/13 | 3,130 | 3,150 | 3,115 | 3,120 | -55 | -1.7% | 687 |
| 2024/09/12 | 3,175 | 3,200 | 3,165 | 3,175 | +65 | +2.1% | 976 |
| 2024/09/11 | 3,160 | 3,165 | 3,080 | 3,110 | -55 | -1.7% | 2,427 |
| 2024/09/10 | 3,170 | 3,175 | 3,140 | 3,165 | +35 | +1.1% | 198 |
| 2024/09/09 | 3,060 | 3,140 | 3,060 | 3,130 | ±0 | ±0% | 534 |
| 2024/09/06 | 3,140 | 3,195 | 3,125 | 3,130 | ±0 | ±0% | 352 |
| 2024/09/05 | 3,110 | 3,160 | 3,100 | 3,130 | ±0 | ±0% | 3,184 |
| 2024/09/04 | 3,120 | 3,170 | 3,120 | 3,130 | -80 | -2.5% | 760 |
| 2024/09/03 | 3,160 | 3,210 | 3,155 | 3,210 | +50 | +1.6% | 8,756 |
| 2024/09/02 | 3,170 | 3,170 | 3,130 | 3,160 | -5 | -0.2% | 1,479 |
| 2024/08/30 | 3,140 | 3,165 | 3,135 | 3,165 | +30 | +1% | 551 |
| 2024/08/29 | 3,150 | 3,155 | 3,130 | 3,135 | -20 | -0.6% | 945 |
| 2024/08/28 | 3,140 | 3,165 | 3,130 | 3,155 | +5 | +0.2% | 562 |
| 2024/08/27 | 3,130 | 3,150 | 3,105 | 3,150 | +40 | +1.3% | 2,579 |
| 2024/08/26 | 3,045 | 3,110 | 3,045 | 3,110 | +15 | +0.5% | 2,943 |
| 2024/08/23 | 3,100 | 3,110 | 3,090 | 3,095 | -15 | -0.5% | 1,054 |
| 2024/08/22 | 3,105 | 3,125 | 3,090 | 3,110 | +20 | +0.6% | 939 |
| 2024/08/21 | 3,045 | 3,100 | 3,045 | 3,090 | +15 | +0.5% | 1,706 |
| 2024/08/20 | 3,055 | 3,080 | 3,040 | 3,075 | +55 | +1.8% | 574 |
| 2024/08/19 | 3,030 | 3,050 | 3,015 | 3,020 | -10 | -0.3% | 612 |
| 2024/08/16 | 2,986 | 3,030 | 2,982 | 3,030 | +74 | +2.5% | 1,886 |
| 2024/08/15 | 2,944 | 2,969 | 2,944 | 2,956 | +19 | +0.6% | 4,940 |
| 2024/08/14 | 2,921 | 2,948 | 2,907 | 2,937 | +29 | +1% | 673 |
| 2024/08/13 | 2,929 | 2,929 | 2,893 | 2,908 | +52 | +1.8% | 517 |
| 2024/08/09 | 2,854 | 2,894 | 2,835 | 2,856 | -27 | -0.9% | 1,749 |
| 2024/08/08 | 2,849 | 2,920 | 2,815 | 2,883 | +33 | +1.2% | 916 |
| 2024/08/07 | 2,812 | 2,900 | 2,748 | 2,850 | +30 | +1.1% | 2,563 |
| 2024/08/06 | 2,824 | 2,855 | 2,769 | 2,820 | +196 | +7.5% | 661 |
| 2024/08/05 | 2,857 | 2,857 | 2,540 | 2,624 | -268 | -9.3% | 4,542 |
| 2024/08/02 | 3,005 | 3,010 | 2,892 | 2,892 | -138 | -4.6% | 11,732 |
| 2024/08/01 | 3,085 | 3,085 | 3,010 | 3,030 | -50 | -1.6% | 538 |
| 2024/07/31 | 3,030 | 3,080 | 3,030 | 3,080 | +5 | +0.2% | 118 |
| 2024/07/30 | 3,080 | 3,080 | 3,055 | 3,075 | +15 | +0.5% | 532 |
| 2024/07/29 | 3,025 | 3,070 | 3,025 | 3,060 | +65 | +2.2% | 434 |
| 2024/07/26 | 3,020 | 3,020 | 2,995 | 2,995 | -10 | -0.3% | 1,021 |
| 2024/07/25 | 3,025 | 3,040 | 3,005 | 3,005 | -70 | -2.3% | 898 |
| 2024/07/24 | 3,065 | 3,100 | 3,065 | 3,075 | -15 | -0.5% | 840 |
| 2024/07/23 | 3,100 | 3,120 | 3,090 | 3,090 | -20 | -0.6% | 915 |
| 2024/07/22 | 3,140 | 3,140 | 3,095 | 3,110 | -40 | -1.3% | 978 |
| 2024/07/19 | 3,140 | 3,160 | 3,115 | 3,150 | ±0 | ±0% | 3,437 |
| 2024/07/18 | 3,215 | 3,215 | 3,150 | 3,150 | -55 | -1.7% | 487 |
| 2024/07/17 | 3,195 | 3,205 | 3,180 | 3,205 | +30 | +0.9% | 4,473 |
151～
200
件表示中 / 951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
