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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 1,823 | 1,823 | 1,793 | 1,796 | -53 | -2.9% | 406 |
| 2024/07/24 | 1,871 | 1,872 | 1,849 | 1,849 | -32 | -1.7% | 826 |
| 2024/07/23 | 1,887 | 1,892 | 1,881 | 1,881 | +3 | +0.2% | 45 |
| 2024/07/22 | 1,905 | 1,905 | 1,878 | 1,878 | -27 | -1.4% | 2,263 |
| 2024/07/19 | 1,927 | 1,927 | 1,899 | 1,905 | -32 | -1.7% | 1,290 |
| 2024/07/18 | 1,961 | 1,961 | 1,937 | 1,937 | -24 | -1.2% | 243 |
| 2024/07/17 | 1,954 | 1,970 | 1,954 | 1,961 | +12 | +0.6% | 281 |
| 2024/07/16 | 1,954 | 1,954 | 1,942 | 1,949 | -2 | -0.1% | 70 |
| 2024/07/12 | 1,940 | 1,958 | 1,940 | 1,951 | -15 | -0.8% | 162 |
| 2024/07/11 | 1,959 | 1,969 | 1,950 | 1,966 | +26 | +1.3% | 20,176 |
| 2024/07/10 | 1,948 | 1,949 | 1,934 | 1,940 | -4 | -0.2% | 19,766 |
| 2024/07/09 | 1,950 | 1,955 | 1,937 | 1,944 | -1 | -0.1% | 189 |
| 2024/07/08 | 1,955 | 1,955 | 1,945 | 1,945 | -18 | -0.9% | 19,344 |
| 2024/07/05 | 1,983 | 1,988 | 1,963 | 1,963 | -25 | -1.3% | 22,667 |
| 2024/07/04 | 1,948 | 1,989 | 1,948 | 1,988 | +45 | +2.3% | 1,104 |
| 2024/07/03 | 1,938 | 1,943 | 1,933 | 1,943 | ±0 | ±0% | 14,016 |
| 2024/07/02 | 1,930 | 1,943 | 1,923 | 1,943 | +18 | +0.9% | 13,962 |
| 2024/07/01 | 1,927 | 1,936 | 1,925 | 1,925 | +7 | +0.4% | 319 |
| 2024/06/28 | 1,922 | 1,930 | 1,918 | 1,918 | -4 | -0.2% | 162 |
| 2024/06/27 | 1,924 | 1,924 | 1,920 | 1,922 | ±0 | ±0% | 234 |
| 2024/06/26 | 1,915 | 1,930 | 1,913 | 1,922 | -2 | -0.1% | 75 |
| 2024/06/25 | 1,907 | 1,924 | 1,907 | 1,924 | +34 | +1.8% | 431 |
| 2024/06/24 | 1,921 | 1,921 | 1,885 | 1,890 | ±0 | ±0% | 59 |
| 2024/06/21 | 1,884 | 1,901 | 1,884 | 1,890 | +13 | +0.7% | 770 |
| 2024/06/20 | 1,875 | 1,877 | 1,865 | 1,877 | ±0 | ±0% | 29 |
| 2024/06/19 | 1,867 | 1,878 | 1,867 | 1,877 | +14 | +0.8% | 14 |
| 2024/06/18 | 1,872 | 1,875 | 1,863 | 1,863 | +1 | +0.1% | 379 |
| 2024/06/17 | 1,894 | 1,894 | 1,850 | 1,862 | -44 | -2.3% | 981 |
| 2024/06/14 | 1,873 | 1,908 | 1,873 | 1,906 | +24 | +1.3% | 238 |
| 2024/06/13 | 1,925 | 1,925 | 1,882 | 1,882 | -38 | -2% | 630 |
| 2024/06/12 | 1,917 | 1,922 | 1,915 | 1,920 | -9 | -0.5% | 181 |
| 2024/06/11 | 1,937 | 1,939 | 1,926 | 1,929 | +3 | +0.2% | 103 |
| 2024/06/10 | 1,908 | 1,926 | 1,897 | 1,926 | +11 | +0.6% | 1,184 |
| 2024/06/07 | 1,930 | 1,930 | 1,915 | 1,915 | ±0 | ±0% | 35 |
| 2024/06/06 | 1,927 | 1,927 | 1,909 | 1,915 | +16 | +0.8% | 389 |
| 2024/06/05 | 1,937 | 1,937 | 1,899 | 1,899 | -59 | -3% | 2,151 |
| 2024/06/04 | 1,990 | 1,990 | 1,948 | 1,958 | -22 | -1.1% | 324 |
| 2024/06/03 | 1,993 | 1,993 | 1,980 | 1,980 | +3 | +0.2% | 696 |
| 2024/05/31 | 1,950 | 1,977 | 1,949 | 1,977 | +31 | +1.6% | 712 |
| 2024/05/30 | 1,941 | 1,948 | 1,925 | 1,946 | -14 | -0.7% | 1,088 |
| 2024/05/29 | 1,980 | 1,990 | 1,960 | 1,960 | -9 | -0.5% | 132 |
| 2024/05/28 | 1,971 | 1,975 | 1,965 | 1,969 | +9 | +0.5% | 1,401 |
| 2024/05/27 | 1,950 | 1,960 | 1,945 | 1,960 | +11 | +0.6% | 996 |
| 2024/05/24 | 1,929 | 1,954 | 1,927 | 1,949 | -13 | -0.7% | 560 |
| 2024/05/23 | 1,958 | 1,962 | 1,930 | 1,962 | -18 | -0.9% | 494 |
| 2024/05/22 | 2,006 | 2,011 | 1,980 | 1,980 | -28 | -1.4% | 392 |
| 2024/05/21 | 2,006 | 2,035 | 2,006 | 2,008 | -4 | -0.2% | 441 |
| 2024/05/20 | 1,960 | 2,015 | 1,960 | 2,012 | +59 | +3% | 1,597 |
| 2024/05/17 | 1,946 | 1,955 | 1,940 | 1,953 | -2 | -0.1% | 105 |
| 2024/05/16 | 1,979 | 1,979 | 1,939 | 1,955 | -15 | -0.8% | 346 |
201～
250
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
