グローバルＸ フィンテック－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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,406 | 2,406 | 2,400 | 2,406 | -3 | -0.1% | 185 |
| 2024/05/16 | 2,409 | 2,430 | 2,399 | 2,409 | -21 | -0.9% | 276 |
| 2024/05/15 | 2,445 | 2,445 | 2,430 | 2,430 | +1 | ±0% | 206 |
| 2024/05/14 | 2,397 | 2,440 | 2,397 | 2,429 | -18 | -0.7% | 408 |
| 2024/05/13 | 2,454 | 2,455 | 2,432 | 2,447 | +19 | +0.8% | 30 |
| 2024/05/10 | 2,442 | 2,442 | 2,428 | 2,428 | -31 | -1.3% | 157 |
| 2024/05/09 | 2,489 | 2,489 | 2,445 | 2,459 | +3 | +0.1% | 1,002 |
| 2024/05/08 | 2,451 | 2,472 | 2,451 | 2,456 | +6 | +0.2% | 288 |
| 2024/05/07 | 2,412 | 2,450 | 2,412 | 2,450 | +60 | +2.5% | 65 |
| 2024/05/02 | 2,386 | 2,395 | 2,384 | 2,390 | +5 | +0.2% | 1,256 |
| 2024/05/01 | 2,448 | 2,448 | 2,385 | 2,385 | -19 | -0.8% | 21 |
| 2024/04/30 | 2,449 | 2,449 | 2,395 | 2,404 | +5 | +0.2% | 533 |
| 2024/04/26 | 2,381 | 2,399 | 2,378 | 2,399 | +7 | +0.3% | 102 |
| 2024/04/25 | 2,400 | 2,405 | 2,392 | 2,392 | -43 | -1.8% | 329 |
| 2024/04/24 | 2,426 | 2,448 | 2,426 | 2,435 | +25 | +1% | 429 |
| 2024/04/23 | 2,426 | 2,436 | 2,410 | 2,410 | +5 | +0.2% | 143 |
| 2024/04/22 | 2,306 | 2,405 | 2,206 | 2,405 | +49 | +2.1% | 252 |
| 2024/04/19 | 2,403 | 2,403 | 2,338 | 2,356 | -69 | -2.8% | 114 |
| 2024/04/18 | 2,373 | 2,425 | 2,373 | 2,425 | +25 | +1% | 38 |
| 2024/04/17 | 2,435 | 2,435 | 2,388 | 2,400 | -40 | -1.6% | 238 |
| 2024/04/16 | 2,434 | 2,446 | 2,429 | 2,440 | -30 | -1.2% | 310 |
| 2024/04/15 | 2,480 | 2,498 | 2,470 | 2,470 | -52 | -2.1% | 332 |
| 2024/04/12 | 2,533 | 2,535 | 2,522 | 2,522 | -3 | -0.1% | 70 |
| 2024/04/11 | 2,508 | 2,525 | 2,508 | 2,525 | -8 | -0.3% | 106 |
| 2024/04/10 | 2,548 | 2,553 | 2,533 | 2,533 | -17 | -0.7% | 137 |
| 2024/04/09 | 2,545 | 2,550 | 2,538 | 2,550 | +21 | +0.8% | 12 |
| 2024/04/08 | 2,526 | 2,539 | 2,512 | 2,529 | +36 | +1.4% | 136 |
| 2024/04/05 | 2,498 | 2,498 | 2,477 | 2,493 | -44 | -1.7% | 79 |
| 2024/04/04 | 2,511 | 2,537 | 2,511 | 2,537 | +21 | +0.8% | 28 |
| 2024/04/03 | 2,494 | 2,525 | 2,494 | 2,516 | -28 | -1.1% | 105 |
| 2024/04/02 | 2,568 | 2,590 | 2,544 | 2,544 | -61 | -2.3% | 110 |
| 2024/04/01 | 2,624 | 2,624 | 2,585 | 2,605 | -7 | -0.3% | 81 |
| 2024/03/29 | 2,603 | 2,612 | 2,597 | 2,612 | +17 | +0.7% | 125 |
| 2024/03/28 | 2,623 | 2,623 | 2,594 | 2,595 | -39 | -1.5% | 18 |
| 2024/03/27 | 2,655 | 2,655 | 2,623 | 2,634 | +29 | +1.1% | 19 |
| 2024/03/26 | 2,611 | 2,611 | 2,597 | 2,605 | -9 | -0.3% | 64 |
| 2024/03/25 | 2,628 | 2,628 | 2,614 | 2,614 | -17 | -0.6% | 52 |
| 2024/03/22 | 2,608 | 2,632 | 2,608 | 2,631 | -1 | ±0% | 148 |
| 2024/03/21 | 2,616 | 2,641 | 2,616 | 2,632 | +59 | +2.3% | 571 |
| 2024/03/19 | 2,543 | 2,580 | 2,543 | 2,573 | +8 | +0.3% | 449 |
| 2024/03/18 | 2,515 | 2,565 | 2,515 | 2,565 | +60 | +2.4% | 147 |
| 2024/03/15 | 2,545 | 2,545 | 2,502 | 2,505 | -59 | -2.3% | 295 |
| 2024/03/14 | 2,569 | 2,569 | 2,545 | 2,564 | +1 | ±0% | 135 |
| 2024/03/13 | 2,617 | 2,617 | 2,556 | 2,563 | -28 | -1.1% | 491 |
| 2024/03/12 | 2,566 | 2,591 | 2,540 | 2,591 | +33 | +1.3% | 184 |
| 2024/03/11 | 2,563 | 2,584 | 2,558 | 2,558 | -49 | -1.9% | 477 |
| 2024/03/08 | 2,608 | 2,615 | 2,607 | 2,607 | -34 | -1.3% | 202 |
| 2024/03/07 | 2,639 | 2,683 | 2,639 | 2,641 | +16 | +0.6% | 267 |
| 2024/03/06 | 2,600 | 2,629 | 2,600 | 2,625 | +3 | +0.1% | 188 |
| 2024/03/05 | 2,607 | 2,627 | 2,605 | 2,622 | -16 | -0.6% | 283 |
1～
50
件表示中 / 597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
