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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,987 | 1,987 | 1,968 | 1,970 | +6 | +0.3% | 91 |
| 2024/05/14 | 2,000 | 2,000 | 1,952 | 1,964 | -14 | -0.7% | 1,179 |
| 2024/05/13 | 1,969 | 1,978 | 1,965 | 1,978 | ±0 | ±0% | 42 |
| 2024/05/10 | 1,964 | 2,005 | 1,964 | 1,978 | +11 | +0.6% | 488 |
| 2024/05/09 | 2,014 | 2,014 | 1,959 | 1,967 | -7 | -0.4% | 268 |
| 2024/05/08 | 1,991 | 1,991 | 1,973 | 1,974 | -17 | -0.9% | 295 |
| 2024/05/07 | 2,002 | 2,002 | 1,977 | 1,991 | -4 | -0.2% | 388 |
| 2024/05/02 | 1,970 | 1,995 | 1,965 | 1,995 | +31 | +1.6% | 293 |
| 2024/05/01 | 1,990 | 1,991 | 1,950 | 1,964 | -22 | -1.1% | 276 |
| 2024/04/30 | 1,975 | 1,999 | 1,975 | 1,986 | +51 | +2.6% | 4,198 |
| 2024/04/26 | 1,910 | 1,940 | 1,908 | 1,935 | +28 | +1.5% | 397 |
| 2024/04/25 | 1,925 | 1,935 | 1,906 | 1,907 | -27 | -1.4% | 781 |
| 2024/04/24 | 1,914 | 1,934 | 1,914 | 1,934 | +18 | +0.9% | 317 |
| 2024/04/23 | 1,939 | 1,939 | 1,912 | 1,916 | -33 | -1.7% | 570 |
| 2024/04/22 | 1,945 | 1,960 | 1,938 | 1,949 | +14 | +0.7% | 1,513 |
| 2024/04/19 | 1,949 | 1,949 | 1,912 | 1,935 | -20 | -1% | 891 |
| 2024/04/18 | 1,940 | 1,969 | 1,940 | 1,955 | +21 | +1.1% | 343 |
| 2024/04/17 | 1,976 | 1,976 | 1,932 | 1,934 | -37 | -1.9% | 515 |
| 2024/04/16 | 2,021 | 2,021 | 1,956 | 1,971 | -64 | -3.1% | 2,480 |
| 2024/04/15 | 2,004 | 2,035 | 2,000 | 2,035 | +21 | +1% | 1,415 |
| 2024/04/12 | 2,015 | 2,015 | 2,003 | 2,014 | +3 | +0.1% | 738 |
| 2024/04/11 | 1,988 | 2,018 | 1,988 | 2,011 | +6 | +0.3% | 958 |
| 2024/04/10 | 2,006 | 2,013 | 2,000 | 2,005 | -1 | ±0% | 2,500 |
| 2024/04/09 | 1,970 | 2,006 | 1,970 | 2,006 | +45 | +2.3% | 2,597 |
| 2024/04/08 | 1,955 | 1,963 | 1,950 | 1,961 | +9 | +0.5% | 1,067 |
| 2024/04/05 | 1,938 | 1,952 | 1,935 | 1,952 | -16 | -0.8% | 461 |
| 2024/04/04 | 1,946 | 1,975 | 1,946 | 1,968 | +46 | +2.4% | 958 |
| 2024/04/03 | 1,908 | 1,924 | 1,900 | 1,922 | +16 | +0.8% | 64 |
| 2024/04/02 | 1,908 | 1,925 | 1,906 | 1,906 | ±0 | ±0% | 70 |
| 2024/04/01 | 1,961 | 1,961 | 1,900 | 1,906 | -44 | -2.3% | 596 |
| 2024/03/29 | 1,935 | 1,950 | 1,935 | 1,950 | +21 | +1.1% | 49 |
| 2024/03/28 | 1,934 | 1,936 | 1,929 | 1,929 | ±0 | ±0% | 325 |
| 2024/03/27 | 1,960 | 1,960 | 1,929 | 1,929 | +4 | +0.2% | 693 |
| 2024/03/26 | 1,938 | 1,938 | 1,925 | 1,925 | -16 | -0.8% | 217 |
| 2024/03/25 | 1,951 | 1,951 | 1,934 | 1,941 | -17 | -0.9% | 108 |
| 2024/03/22 | 1,950 | 1,958 | 1,933 | 1,958 | +10 | +0.5% | 588 |
| 2024/03/21 | 1,929 | 1,948 | 1,928 | 1,948 | +42 | +2.2% | 1,626 |
| 2024/03/19 | 1,877 | 1,909 | 1,877 | 1,906 | +21 | +1.1% | 287 |
| 2024/03/18 | 1,873 | 1,885 | 1,873 | 1,885 | +28 | +1.5% | 198 |
| 2024/03/15 | 1,845 | 1,864 | 1,845 | 1,857 | +12 | +0.7% | 1,397 |
| 2024/03/14 | 1,811 | 1,845 | 1,811 | 1,845 | +50 | +2.8% | 106 |
| 2024/03/13 | 1,824 | 1,824 | 1,790 | 1,795 | -15 | -0.8% | 81 |
| 2024/03/12 | 1,806 | 1,811 | 1,782 | 1,810 | +6 | +0.3% | 635 |
| 2024/03/11 | 1,844 | 1,846 | 1,799 | 1,804 | -74 | -3.9% | 866 |
| 2024/03/08 | 1,850 | 1,886 | 1,850 | 1,878 | +16 | +0.9% | 312 |
| 2024/03/07 | 1,868 | 1,881 | 1,858 | 1,862 | -5 | -0.3% | 1,164 |
| 2024/03/06 | 1,841 | 1,867 | 1,841 | 1,867 | +18 | +1% | 421 |
| 2024/03/05 | 1,836 | 1,849 | 1,829 | 1,849 | +16 | +0.9% | 927 |
| 2024/03/04 | 1,834 | 1,846 | 1,831 | 1,833 | -4 | -0.2% | 162 |
| 2024/03/01 | 1,830 | 1,837 | 1,830 | 1,837 | +13 | +0.7% | 157 |
251～
300
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
