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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 3,195 | 3,205 | 3,180 | 3,205 | +30 | +0.9% | 4,473 |
| 2024/07/16 | 3,210 | 3,210 | 3,170 | 3,175 | -20 | -0.6% | 734 |
| 2024/07/12 | 3,130 | 3,195 | 3,130 | 3,195 | -5 | -0.2% | 14,818 |
| 2024/07/11 | 3,150 | 3,200 | 3,150 | 3,200 | +65 | +2.1% | 4,055 |
| 2024/07/10 | 3,135 | 3,135 | 3,110 | 3,135 | -5 | -0.2% | 2,693 |
| 2024/07/09 | 3,065 | 3,145 | 3,060 | 3,140 | +90 | +3% | 4,040 |
| 2024/07/08 | 3,050 | 3,060 | 3,045 | 3,050 | +5 | +0.2% | 3,228 |
| 2024/07/05 | 3,035 | 3,055 | 3,030 | 3,045 | +10 | +0.3% | 2,826 |
| 2024/07/04 | 3,050 | 3,060 | 3,030 | 3,035 | -20 | -0.7% | 5,294 |
| 2024/07/03 | 3,055 | 3,060 | 3,045 | 3,055 | +15 | +0.5% | 2,048 |
| 2024/07/02 | 3,020 | 3,045 | 3,015 | 3,040 | +25 | +0.8% | 3,593 |
| 2024/07/01 | 3,030 | 3,045 | 3,015 | 3,015 | -10 | -0.3% | 5,209 |
| 2024/06/28 | 3,000 | 3,040 | 3,000 | 3,025 | +15 | +0.5% | 3,470 |
| 2024/06/27 | 3,020 | 3,020 | 2,997 | 3,010 | -15 | -0.5% | 758 |
| 2024/06/26 | 2,994 | 3,025 | 2,993 | 3,025 | +32 | +1.1% | 2,669 |
| 2024/06/25 | 2,970 | 2,997 | 2,969 | 2,993 | +53 | +1.8% | 5,867 |
| 2024/06/24 | 2,941 | 2,944 | 2,917 | 2,940 | +3 | +0.1% | 212 |
| 2024/06/21 | 2,950 | 2,962 | 2,925 | 2,937 | -7 | -0.2% | 157 |
| 2024/06/20 | 2,919 | 2,945 | 2,918 | 2,944 | -2 | -0.1% | 476 |
| 2024/06/19 | 2,974 | 2,974 | 2,936 | 2,946 | -9 | -0.3% | 786 |
| 2024/06/18 | 2,930 | 2,964 | 2,930 | 2,955 | +32 | +1.1% | 601 |
| 2024/06/17 | 2,929 | 2,929 | 2,905 | 2,923 | -30 | -1% | 517 |
| 2024/06/14 | 2,879 | 2,953 | 2,878 | 2,953 | +43 | +1.5% | 578 |
| 2024/06/13 | 2,927 | 2,938 | 2,908 | 2,910 | -11 | -0.4% | 388 |
| 2024/06/12 | 2,972 | 2,972 | 2,921 | 2,921 | -54 | -1.8% | 286 |
| 2024/06/11 | 2,975 | 2,990 | 2,965 | 2,975 | -15 | -0.5% | 335 |
| 2024/06/10 | 2,964 | 2,995 | 2,964 | 2,990 | +13 | +0.4% | 1,095 |
| 2024/06/07 | 3,000 | 3,000 | 2,970 | 2,977 | -9 | -0.3% | 980 |
| 2024/06/06 | 2,994 | 3,005 | 2,985 | 2,986 | -4 | -0.1% | 1,120 |
| 2024/06/05 | 2,985 | 2,996 | 2,984 | 2,990 | -2 | -0.1% | 551 |
| 2024/06/04 | 2,989 | 2,992 | 2,954 | 2,992 | +46 | +1.6% | 11,915 |
| 2024/06/03 | 2,919 | 2,946 | 2,918 | 2,946 | +33 | +1.1% | 1,282 |
| 2024/05/31 | 2,850 | 2,913 | 2,850 | 2,913 | +71 | +2.5% | 1,186 |
| 2024/05/30 | 2,826 | 2,843 | 2,798 | 2,842 | +18 | +0.6% | 1,466 |
| 2024/05/29 | 2,828 | 2,850 | 2,824 | 2,824 | +13 | +0.5% | 3,420 |
| 2024/05/28 | 2,827 | 2,827 | 2,811 | 2,811 | -7 | -0.2% | 246 |
| 2024/05/27 | 2,844 | 2,847 | 2,810 | 2,818 | -41 | -1.4% | 772 |
| 2024/05/24 | 2,857 | 2,866 | 2,847 | 2,859 | -30 | -1% | 3,435 |
| 2024/05/23 | 2,927 | 2,927 | 2,889 | 2,889 | -22 | -0.8% | 450 |
| 2024/05/22 | 2,913 | 2,937 | 2,911 | 2,911 | -24 | -0.8% | 253 |
| 2024/05/21 | 2,975 | 2,975 | 2,928 | 2,935 | -9 | -0.3% | 340 |
| 2024/05/20 | 2,934 | 2,972 | 2,934 | 2,944 | -3 | -0.1% | 3,041 |
| 2024/05/17 | 2,957 | 2,960 | 2,925 | 2,947 | -3 | -0.1% | 1,214 |
| 2024/05/16 | 2,917 | 2,950 | 2,915 | 2,950 | +16 | +0.5% | 2,072 |
| 2024/05/15 | 2,990 | 3,000 | 2,934 | 2,934 | -6 | -0.2% | 1,841 |
| 2024/05/14 | 2,880 | 2,940 | 2,880 | 2,940 | +30 | +1% | 1,076 |
| 2024/05/13 | 2,898 | 2,911 | 2,886 | 2,910 | +17 | +0.6% | 518 |
| 2024/05/10 | 2,857 | 2,930 | 2,857 | 2,893 | +67 | +2.4% | 1,359 |
| 2024/05/09 | 2,755 | 2,840 | 2,755 | 2,826 | +32 | +1.1% | 941 |
| 2024/05/08 | 2,855 | 2,855 | 2,794 | 2,794 | -61 | -2.1% | 2,537 |
201～
250
件表示中 / 952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
