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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 2,455 | 2,478 | 2,455 | 2,467 | -4 | -0.2% | 329 |
| 2024/07/05 | 2,478 | 2,485 | 2,471 | 2,471 | +1 | ±0% | 1,539 |
| 2024/07/04 | 2,457 | 2,472 | 2,457 | 2,470 | +13 | +0.5% | 60 |
| 2024/07/03 | 2,432 | 2,457 | 2,432 | 2,457 | +25 | +1% | 10 |
| 2024/07/02 | 2,435 | 2,435 | 2,423 | 2,432 | +4 | +0.2% | 456 |
| 2024/07/01 | 2,456 | 2,456 | 2,428 | 2,428 | -24 | -1% | 7 |
| 2024/06/28 | 2,460 | 2,460 | 2,452 | 2,452 | +11 | +0.5% | 54 |
| 2024/06/27 | 2,446 | 2,446 | 2,441 | 2,441 | -4 | -0.2% | 101 |
| 2024/06/26 | 2,461 | 2,461 | 2,435 | 2,445 | +27 | +1.1% | 258 |
| 2024/06/25 | 2,388 | 2,428 | 2,388 | 2,418 | +23 | +1% | 449 |
| 2024/06/24 | 2,390 | 2,400 | 2,388 | 2,395 | +11 | +0.5% | 220 |
| 2024/06/21 | 2,376 | 2,389 | 2,376 | 2,384 | +1 | ±0% | 137 |
| 2024/06/20 | 2,373 | 2,385 | 2,369 | 2,383 | +10 | +0.4% | 267 |
| 2024/06/19 | 2,358 | 2,373 | 2,358 | 2,373 | +22 | +0.9% | 46 |
| 2024/06/18 | 2,351 | 2,351 | 2,351 | 2,351 | +15 | +0.6% | 6 |
| 2024/06/17 | 2,349 | 2,349 | 2,327 | 2,336 | -16 | -0.7% | 112 |
| 2024/06/14 | 2,306 | 2,352 | 2,306 | 2,352 | -1 | ±0% | 18 |
| 2024/06/13 | 2,347 | 2,355 | 2,347 | 2,353 | +13 | +0.6% | 88 |
| 2024/06/12 | 2,344 | 2,346 | 2,340 | 2,340 | -20 | -0.8% | 99 |
| 2024/06/11 | 2,348 | 2,362 | 2,348 | 2,360 | +11 | +0.5% | 68 |
| 2024/06/10 | 2,352 | 2,353 | 2,349 | 2,349 | -2 | -0.1% | 60 |
| 2024/06/07 | 2,292 | 2,351 | 2,292 | 2,351 | +30 | +1.3% | 150 |
| 2024/06/06 | 2,330 | 2,339 | 2,321 | 2,321 | -26 | -1.1% | 122 |
| 2024/06/05 | 2,371 | 2,371 | 2,345 | 2,347 | -48 | -2% | 77 |
| 2024/06/04 | 2,330 | 2,400 | 2,330 | 2,395 | +15 | +0.6% | 2,266 |
| 2024/06/03 | 2,362 | 2,380 | 2,362 | 2,380 | +33 | +1.4% | 122 |
| 2024/05/31 | 2,310 | 2,349 | 2,310 | 2,347 | +22 | +0.9% | 32 |
| 2024/05/30 | 2,313 | 2,325 | 2,301 | 2,325 | -20 | -0.9% | 624 |
| 2024/05/29 | 2,370 | 2,374 | 2,343 | 2,345 | -31 | -1.3% | 3,054 |
| 2024/05/28 | 2,374 | 2,387 | 2,374 | 2,376 | +2 | +0.1% | 272 |
| 2024/05/27 | 2,351 | 2,374 | 2,351 | 2,374 | +5 | +0.2% | 37 |
| 2024/05/24 | 2,342 | 2,375 | 2,338 | 2,369 | -13 | -0.5% | 7,137 |
| 2024/05/23 | 2,384 | 2,389 | 2,381 | 2,382 | -8 | -0.3% | 67 |
| 2024/05/22 | 2,379 | 2,403 | 2,379 | 2,390 | -26 | -1.1% | 53 |
| 2024/05/21 | 2,424 | 2,433 | 2,416 | 2,416 | +7 | +0.3% | 349 |
| 2024/05/20 | 2,393 | 2,431 | 2,393 | 2,409 | +3 | +0.1% | 125 |
| 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 |
201～
250
件表示中 / 833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
