グローバルＸ メタルビジネス－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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,546 | 1,562 | 1,540 | 1,562 | -1 | -0.1% | 4,648 |
| 2024/12/18 | 1,570 | 1,578 | 1,559 | 1,563 | -19 | -1.2% | 9,613 |
| 2024/12/17 | 1,589 | 1,591 | 1,570 | 1,582 | -8 | -0.5% | 4,920 |
| 2024/12/16 | 1,598 | 1,599 | 1,590 | 1,590 | -8 | -0.5% | 102 |
| 2024/12/13 | 1,579 | 1,601 | 1,579 | 1,598 | -10 | -0.6% | 286 |
| 2024/12/12 | 1,602 | 1,610 | 1,600 | 1,608 | +8 | +0.5% | 2,206 |
| 2024/12/11 | 1,641 | 1,641 | 1,591 | 1,600 | -1 | -0.1% | 2,179 |
| 2024/12/10 | 1,606 | 1,620 | 1,601 | 1,601 | +11 | +0.7% | 50 |
| 2024/12/09 | 1,584 | 1,590 | 1,581 | 1,590 | +5 | +0.3% | 302 |
| 2024/12/06 | 1,590 | 1,590 | 1,581 | 1,585 | -5 | -0.3% | 499 |
| 2024/12/05 | 1,606 | 1,606 | 1,590 | 1,590 | -12 | -0.7% | 503 |
| 2024/12/04 | 1,621 | 1,621 | 1,598 | 1,602 | -17 | -1.1% | 80 |
| 2024/12/03 | 1,608 | 1,624 | 1,608 | 1,619 | +12 | +0.7% | 125 |
| 2024/12/02 | 1,594 | 1,607 | 1,590 | 1,607 | +20 | +1.3% | 62 |
| 2024/11/29 | 1,585 | 1,596 | 1,582 | 1,587 | -5 | -0.3% | 443 |
| 2024/11/28 | 1,564 | 1,593 | 1,564 | 1,592 | +22 | +1.4% | 655 |
| 2024/11/27 | 1,597 | 1,597 | 1,570 | 1,570 | -33 | -2.1% | 2,322 |
| 2024/11/26 | 1,623 | 1,623 | 1,596 | 1,603 | -22 | -1.4% | 358 |
| 2024/11/25 | 1,636 | 1,636 | 1,624 | 1,625 | -5 | -0.3% | 127 |
| 2024/11/22 | 1,621 | 1,632 | 1,621 | 1,630 | +11 | +0.7% | 16 |
| 2024/11/21 | 1,629 | 1,631 | 1,619 | 1,619 | -2 | -0.1% | 25 |
| 2024/11/20 | 1,634 | 1,639 | 1,621 | 1,621 | -9 | -0.6% | 100 |
| 2024/11/19 | 1,624 | 1,635 | 1,623 | 1,630 | +6 | +0.4% | 494 |
| 2024/11/18 | 1,613 | 1,628 | 1,613 | 1,624 | +7 | +0.4% | 27 |
| 2024/11/15 | 1,690 | 1,690 | 1,617 | 1,617 | +4 | +0.2% | 35 |
| 2024/11/14 | 1,624 | 1,633 | 1,613 | 1,613 | -11 | -0.7% | 199 |
| 2024/11/13 | 1,687 | 1,690 | 1,624 | 1,624 | -39 | -2.3% | 5,406 |
| 2024/11/12 | 1,673 | 1,683 | 1,661 | 1,663 | -15 | -0.9% | 38 |
| 2024/11/11 | 1,672 | 1,678 | 1,669 | 1,678 | -10 | -0.6% | 90 |
| 2024/11/08 | 1,715 | 1,718 | 1,687 | 1,688 | -26 | -1.5% | 400 |
| 2024/11/07 | 1,696 | 1,718 | 1,692 | 1,714 | +36 | +2.1% | 265 |
| 2024/11/06 | 1,670 | 1,690 | 1,665 | 1,678 | +12 | +0.7% | 184 |
| 2024/11/05 | 1,663 | 1,666 | 1,647 | 1,666 | +24 | +1.5% | 217 |
| 2024/11/01 | 1,649 | 1,659 | 1,635 | 1,642 | -21 | -1.3% | 846 |
| 2024/10/31 | 1,683 | 1,683 | 1,663 | 1,663 | -11 | -0.7% | 438 |
| 2024/10/30 | 1,700 | 1,700 | 1,674 | 1,674 | +7 | +0.4% | 653 |
| 2024/10/29 | 1,664 | 1,673 | 1,663 | 1,667 | +3 | +0.2% | 52 |
| 2024/10/28 | 1,628 | 1,664 | 1,628 | 1,664 | +34 | +2.1% | 8,304 |
| 2024/10/25 | 1,639 | 1,650 | 1,630 | 1,630 | -26 | -1.6% | 75 |
| 2024/10/24 | 1,652 | 1,658 | 1,636 | 1,656 | -13 | -0.8% | 340 |
| 2024/10/23 | 1,670 | 1,681 | 1,669 | 1,669 | -24 | -1.4% | 51 |
| 2024/10/22 | 1,710 | 1,713 | 1,684 | 1,693 | -19 | -1.1% | 540 |
| 2024/10/21 | 1,715 | 1,720 | 1,712 | 1,712 | -2 | -0.1% | 83 |
| 2024/10/18 | 1,717 | 1,717 | 1,709 | 1,714 | -2 | -0.1% | 114 |
| 2024/10/17 | 1,724 | 1,725 | 1,713 | 1,716 | +2 | +0.1% | 591 |
| 2024/10/16 | 1,740 | 1,740 | 1,708 | 1,714 | -18 | -1% | 554 |
| 2024/10/15 | 1,735 | 1,735 | 1,722 | 1,732 | ±0 | ±0% | 358 |
| 2024/10/11 | 1,695 | 1,745 | 1,695 | 1,732 | -3 | -0.2% | 926 |
| 2024/10/10 | 1,740 | 1,740 | 1,732 | 1,735 | ±0 | ±0% | 258 |
| 2024/10/09 | 1,743 | 1,744 | 1,720 | 1,735 | +1 | +0.1% | 146 |
101～
150
件表示中 / 894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
