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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,828 | 1,840 | 1,828 | 1,837 | +6 | +0.3% | 169 |
| 2022/12/28 | 1,847 | 1,847 | 1,831 | 1,831 | -15 | -0.8% | 64 |
| 2022/12/27 | 1,848 | 1,848 | 1,846 | 1,846 | +12 | +0.7% | 14 |
| 2022/12/26 | 1,834 | 1,834 | 1,834 | 1,834 | +2 | +0.1% | 3 |
| 2022/12/23 | 1,844 | 1,844 | 1,832 | 1,832 | -23 | -1.2% | 2 |
| 2022/12/22 | 1,840 | 1,855 | 1,840 | 1,855 | -8 | -0.4% | 4 |
| 2022/12/21 | 1,852 | 1,863 | 1,852 | 1,863 | +10 | +0.5% | 78 |
| 2022/12/20 | 1,896 | 1,904 | 1,845 | 1,853 | -53 | -2.8% | 292 |
| 2022/12/19 | 1,903 | 1,909 | 1,903 | 1,906 | -14 | -0.7% | 7 |
| 2022/12/16 | 1,924 | 1,929 | 1,920 | 1,920 | -33 | -1.7% | 22 |
| 2022/12/15 | 1,958 | 1,958 | 1,953 | 1,953 | -3 | -0.2% | 2 |
| 2022/12/14 | 1,960 | 1,960 | 1,955 | 1,956 | +4 | +0.2% | 6 |
| 2022/12/13 | 1,961 | 1,961 | 1,952 | 1,952 | -6 | -0.3% | 2 |
| 2022/12/12 | 1,950 | 1,958 | 1,950 | 1,958 | +3 | +0.2% | 7 |
| 2022/12/09 | 1,941 | 1,955 | 1,941 | 1,955 | +36 | +1.9% | 22 |
| 2022/12/08 | 1,924 | 1,924 | 1,910 | 1,919 | -12 | -0.6% | 9 |
| 2022/12/07 | 1,935 | 1,935 | 1,928 | 1,931 | -13 | -0.7% | 8 |
| 2022/12/06 | 1,947 | 1,948 | 1,940 | 1,944 | -11 | -0.6% | 6 |
| 2022/12/05 | 1,960 | 1,960 | 1,955 | 1,955 | -12 | -0.6% | 6 |
| 2022/12/02 | 1,983 | 1,983 | 1,965 | 1,967 | -14 | -0.7% | 5 |
| 2022/12/01 | 2,000 | 2,001 | 1,981 | 1,981 | +20 | +1% | 108 |
| 2022/11/30 | 1,969 | 1,969 | 1,955 | 1,961 | -13 | -0.7% | 157 |
| 2022/11/29 | 1,983 | 1,983 | 1,947 | 1,974 | -18 | -0.9% | 106 |
| 2022/11/28 | 2,004 | 2,004 | 1,988 | 1,992 | -14 | -0.7% | 116 |
| 2022/11/25 | 2,003 | 2,007 | 1,999 | 2,006 | -2 | -0.1% | 125 |
| 2022/11/24 | 1,986 | 2,011 | 1,986 | 2,008 | +54 | +2.8% | 91 |
| 2022/11/22 | 1,949 | 1,954 | 1,949 | 1,954 | +6 | +0.3% | 101 |
| 2022/11/21 | 1,948 | 1,948 | 1,948 | 1,948 | -10 | -0.5% | 4 |
| 2022/11/18 | 1,985 | 1,985 | 1,958 | 1,958 | -13 | -0.7% | 33 |
| 2022/11/17 | 1,973 | 1,974 | 1,966 | 1,971 | -1 | -0.1% | 101 |
| 2022/11/16 | 1,985 | 1,985 | 1,955 | 1,972 | +16 | +0.8% | 7 |
| 2022/11/15 | 1,946 | 1,956 | 1,939 | 1,956 | +7 | +0.4% | 15 |
| 2022/11/14 | 1,948 | 1,949 | 1,948 | 1,949 | +10 | +0.5% | 2 |
| 2022/11/11 | 1,901 | 1,943 | 1,901 | 1,939 | +78 | +4.2% | 150 |
| 2022/11/10 | 1,861 | 1,861 | 1,861 | 1,861 | -11 | -0.6% | 80 |
| 2022/11/09 | 1,865 | 1,872 | 1,865 | 1,872 | - | - | 334 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,800 | 1,826 | 1,800 | 1,825 | +35 | +2% | 2,815 |
| 2022/11/04 | 1,791 | 1,794 | 1,790 | 1,790 | - | - | 53 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 1,860 | 1,860 | 1,847 | 1,847 | +4 | +0.2% | 4 |
| 2022/10/31 | 1,857 | 1,857 | 1,843 | 1,843 | +22 | +1.2% | 1,188 |
| 2022/10/28 | 1,821 | 1,821 | 1,821 | 1,821 | -14 | -0.8% | 5 |
| 2022/10/27 | 1,840 | 1,840 | 1,835 | 1,835 | -6 | -0.3% | 202 |
| 2022/10/26 | 1,828 | 1,844 | 1,828 | 1,841 | +20 | +1.1% | 13 |
| 2022/10/25 | 1,798 | 1,821 | 1,798 | 1,821 | +18 | +1% | 10 |
| 2022/10/24 | 1,809 | 1,817 | 1,803 | 1,803 | +12 | +0.7% | 6 |
| 2022/10/21 | 1,781 | 1,791 | 1,781 | 1,791 | +18 | +1% | 6 |
| 2022/10/20 | 1,788 | 1,788 | 1,773 | 1,773 | -34 | -1.9% | 21 |
| 2022/10/19 | 1,808 | 1,808 | 1,807 | 1,807 | +3 | +0.2% | 34 |
601～
650
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
