グローバルＸ 中小型リーダーズ－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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 2,023 | 2,023 | 2,003 | 2,016 | -8 | -0.4% | 493 |
| 2023/05/29 | 2,059 | 2,059 | 2,024 | 2,024 | - | - | 72 |
| 2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/25 | 2,041 | 2,041 | 2,025 | 2,025 | -17 | -0.8% | 3 |
| 2023/05/24 | 2,046 | 2,046 | 2,035 | 2,042 | -11 | -0.5% | 65 |
| 2023/05/23 | 2,071 | 2,074 | 2,050 | 2,053 | ±0 | ±0% | 544 |
| 2023/05/22 | 2,053 | 2,053 | 2,041 | 2,053 | ±0 | ±0% | 318 |
| 2023/05/19 | 2,050 | 2,053 | 2,046 | 2,053 | +13 | +0.6% | 624 |
| 2023/05/18 | 2,028 | 2,040 | 2,028 | 2,040 | +28 | +1.4% | 211 |
| 2023/05/17 | 2,020 | 2,027 | 2,012 | 2,012 | -3 | -0.1% | 16 |
| 2023/05/16 | 2,010 | 2,020 | 2,010 | 2,015 | +5 | +0.2% | 45 |
| 2023/05/15 | 2,008 | 2,011 | 1,998 | 2,010 | +7 | +0.3% | 13 |
| 2023/05/12 | 2,004 | 2,004 | 1,993 | 2,003 | +3 | +0.2% | 22 |
| 2023/05/11 | 1,997 | 2,000 | 1,997 | 2,000 | +11 | +0.6% | 51 |
| 2023/05/10 | 2,011 | 2,011 | 1,989 | 1,989 | -2 | -0.1% | 7 |
| 2023/05/09 | 1,993 | 1,993 | 1,991 | 1,991 | +33 | +1.7% | 2 |
| 2023/05/08 | 1,966 | 1,966 | 1,958 | 1,958 | +8 | +0.4% | 840 |
| 2023/05/02 | 1,942 | 1,952 | 1,942 | 1,950 | +2 | +0.1% | 26 |
| 2023/05/01 | 1,956 | 1,956 | 1,947 | 1,948 | -8 | -0.4% | 51 |
| 2023/04/28 | 1,948 | 1,959 | 1,948 | 1,956 | +23 | +1.2% | 324 |
| 2023/04/27 | 1,933 | 1,933 | 1,933 | 1,933 | +5 | +0.3% | 1 |
| 2023/04/26 | 1,951 | 1,951 | 1,928 | 1,928 | - | - | 7 |
| 2023/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/24 | 1,964 | 1,973 | 1,957 | 1,957 | -7 | -0.4% | 95 |
| 2023/04/21 | 1,969 | 1,969 | 1,964 | 1,964 | +18 | +0.9% | 6 |
| 2023/04/20 | 1,943 | 1,983 | 1,943 | 1,946 | -3 | -0.2% | 939 |
| 2023/04/19 | 1,950 | 1,950 | 1,944 | 1,949 | -11 | -0.6% | 35 |
| 2023/04/18 | 1,951 | 1,960 | 1,946 | 1,960 | +9 | +0.5% | 7 |
| 2023/04/17 | 1,959 | 1,960 | 1,949 | 1,951 | +6 | +0.3% | 10 |
| 2023/04/14 | 1,945 | 1,950 | 1,939 | 1,945 | +12 | +0.6% | 485 |
| 2023/04/13 | 1,931 | 1,933 | 1,931 | 1,933 | +2 | +0.1% | 501 |
| 2023/04/12 | 1,931 | 1,931 | 1,931 | 1,931 | +1 | +0.1% | 1 |
| 2023/04/11 | 1,917 | 1,930 | 1,911 | 1,930 | +39 | +2.1% | 1,081 |
| 2023/04/10 | 1,903 | 1,903 | 1,890 | 1,891 | - | - | 839 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 1,877 | 1,878 | 1,871 | 1,872 | -39 | -2% | 509 |
| 2023/04/05 | 1,919 | 1,919 | 1,911 | 1,911 | -34 | -1.7% | 2 |
| 2023/04/04 | 1,940 | 1,948 | 1,935 | 1,945 | -5 | -0.3% | 100 |
| 2023/04/03 | 1,963 | 1,963 | 1,950 | 1,950 | +4 | +0.2% | 2 |
| 2023/03/31 | 1,946 | 1,946 | 1,946 | 1,946 | +1 | +0.1% | 1 |
| 2023/03/30 | 1,945 | 1,945 | 1,945 | 1,945 | +13 | +0.7% | 4 |
| 2023/03/29 | 1,914 | 1,932 | 1,914 | 1,932 | +20 | +1% | 3,123 |
| 2023/03/28 | 1,900 | 1,912 | 1,900 | 1,912 | -3 | -0.2% | 4 |
| 2023/03/27 | 1,913 | 1,915 | 1,913 | 1,915 | +5 | +0.3% | 33 |
| 2023/03/24 | 1,901 | 1,911 | 1,901 | 1,910 | - | - | 326 |
| 2023/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/22 | 1,895 | 1,903 | 1,893 | 1,896 | +34 | +1.8% | 13 |
| 2023/03/20 | 1,893 | 1,893 | 1,862 | 1,862 | -46 | -2.4% | 831 |
| 2023/03/17 | 1,890 | 1,908 | 1,890 | 1,908 | +39 | +2.1% | 2 |
| 2023/03/16 | 1,845 | 1,869 | 1,845 | 1,869 | - | - | 63 |
501～
550
件表示中 / 860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
