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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 3,005 | 3,010 | 2,961 | 2,978 | -17 | -0.6% | 3,688 |
| 2024/02/19 | 3,015 | 3,025 | 2,971 | 2,995 | -40 | -1.3% | 3,328 |
| 2024/02/16 | 3,000 | 3,045 | 3,000 | 3,035 | +35 | +1.2% | 1,889 |
| 2024/02/15 | 3,080 | 3,080 | 2,980 | 3,000 | -80 | -2.6% | 7,048 |
| 2024/02/14 | 3,010 | 3,080 | 3,010 | 3,080 | +25 | +0.8% | 2,734 |
| 2024/02/13 | 3,050 | 3,055 | 3,030 | 3,055 | +40 | +1.3% | 2,450 |
| 2024/02/09 | 3,035 | 3,040 | 3,005 | 3,015 | -55 | -1.8% | 6,268 |
| 2024/02/08 | 3,060 | 3,085 | 3,035 | 3,070 | +10 | +0.3% | 648 |
| 2024/02/07 | 3,095 | 3,095 | 3,040 | 3,060 | -30 | -1% | 2,541 |
| 2024/02/06 | 3,145 | 3,145 | 3,055 | 3,090 | +5 | +0.2% | 1,810 |
| 2024/02/05 | 3,085 | 3,105 | 3,070 | 3,085 | -10 | -0.3% | 6,710 |
| 2024/02/02 | 2,995 | 3,115 | 2,971 | 3,095 | +150 | +5.1% | 18,190 |
| 2024/02/01 | 2,963 | 2,965 | 2,941 | 2,945 | -44 | -1.5% | 937 |
| 2024/01/31 | 2,966 | 2,989 | 2,942 | 2,989 | +23 | +0.8% | 472 |
| 2024/01/30 | 2,917 | 2,977 | 2,917 | 2,966 | +36 | +1.2% | 1,879 |
| 2024/01/29 | 2,949 | 2,949 | 2,913 | 2,930 | +26 | +0.9% | 1,519 |
| 2024/01/26 | 2,908 | 2,917 | 2,877 | 2,904 | -23 | -0.8% | 9,556 |
| 2024/01/25 | 2,918 | 2,927 | 2,895 | 2,927 | +9 | +0.3% | 2,474 |
| 2024/01/24 | 2,901 | 2,937 | 2,901 | 2,918 | -19 | -0.6% | 1,447 |
| 2024/01/23 | 2,936 | 2,959 | 2,916 | 2,937 | +5 | +0.2% | 1,210 |
| 2024/01/22 | 2,914 | 2,932 | 2,899 | 2,932 | +44 | +1.5% | 2,397 |
| 2024/01/19 | 2,925 | 2,925 | 2,887 | 2,888 | -4 | -0.1% | 321 |
| 2024/01/18 | 2,880 | 2,894 | 2,875 | 2,892 | -8 | -0.3% | 1,421 |
| 2024/01/17 | 2,929 | 2,935 | 2,888 | 2,900 | -18 | -0.6% | 5,171 |
| 2024/01/16 | 2,949 | 2,949 | 2,902 | 2,918 | -41 | -1.4% | 2,295 |
| 2024/01/15 | 2,944 | 2,964 | 2,932 | 2,959 | +18 | +0.6% | 7,853 |
| 2024/01/12 | 2,962 | 2,977 | 2,909 | 2,941 | +29 | +1% | 5,944 |
| 2024/01/11 | 2,915 | 2,919 | 2,884 | 2,912 | +33 | +1.1% | 5,110 |
| 2024/01/10 | 2,825 | 2,882 | 2,825 | 2,879 | +64 | +2.3% | 16,792 |
| 2024/01/09 | 2,743 | 2,815 | 2,743 | 2,815 | +91 | +3.3% | 8,146 |
| 2024/01/05 | 2,743 | 2,743 | 2,719 | 2,724 | -4 | -0.1% | 5,239 |
| 2024/01/04 | 2,688 | 2,728 | 2,651 | 2,728 | +48 | +1.8% | 1,318 |
| 2023/12/29 | 2,678 | 2,698 | 2,676 | 2,680 | ±0 | ±0% | 646 |
| 2023/12/28 | 2,669 | 2,680 | 2,661 | 2,680 | ±0 | ±0% | 1,094 |
| 2023/12/27 | 2,658 | 2,682 | 2,649 | 2,680 | +46 | +1.7% | 2,178 |
| 2023/12/26 | 2,646 | 2,648 | 2,628 | 2,634 | -11 | -0.4% | 955 |
| 2023/12/25 | 2,662 | 2,662 | 2,638 | 2,645 | +30 | +1.1% | 2,224 |
| 2023/12/22 | 2,694 | 2,694 | 2,610 | 2,615 | -66 | -2.5% | 1,351 |
| 2023/12/21 | 2,675 | 2,683 | 2,669 | 2,681 | -28 | -1% | 775 |
| 2023/12/20 | 2,695 | 2,729 | 2,695 | 2,709 | +15 | +0.6% | 3,967 |
| 2023/12/19 | 2,646 | 2,694 | 2,626 | 2,694 | +69 | +2.6% | 3,934 |
| 2023/12/18 | 2,614 | 2,634 | 2,614 | 2,625 | -29 | -1.1% | 795 |
| 2023/12/15 | 2,641 | 2,663 | 2,641 | 2,654 | +4 | +0.2% | 1,821 |
| 2023/12/14 | 2,693 | 2,702 | 2,638 | 2,650 | -48 | -1.8% | 2,886 |
| 2023/12/13 | 2,707 | 2,707 | 2,680 | 2,698 | +5 | +0.2% | 834 |
| 2023/12/12 | 2,709 | 2,710 | 2,688 | 2,693 | +2 | +0.1% | 1,016 |
| 2023/12/11 | 2,667 | 2,691 | 2,667 | 2,691 | +15 | +0.6% | 527 |
| 2023/12/08 | 2,730 | 2,730 | 2,660 | 2,676 | -29 | -1.1% | 3,113 |
| 2023/12/07 | 2,722 | 2,730 | 2,700 | 2,705 | -19 | -0.7% | 785 |
| 2023/12/06 | 2,709 | 2,724 | 2,707 | 2,724 | +45 | +1.7% | 3,838 |
301～
350
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
