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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,829 | 1,829 | 1,803 | 1,803 | -36 | -2% | 8 |
| 2022/05/23 | 1,825 | 1,839 | 1,825 | 1,839 | +52 | +2.9% | 11 |
| 2022/05/20 | 1,787 | 1,787 | 1,787 | 1,787 | ±0 | ±0% | 4 |
| 2022/05/19 | 1,780 | 1,790 | 1,776 | 1,787 | -43 | -2.3% | 121 |
| 2022/05/18 | 1,828 | 1,830 | 1,828 | 1,830 | +24 | +1.3% | 2 |
| 2022/05/17 | 1,801 | 1,806 | 1,801 | 1,806 | +2 | +0.1% | 6 |
| 2022/05/16 | 1,872 | 1,872 | 1,803 | 1,804 | +12 | +0.7% | 36,634 |
| 2022/05/13 | 1,775 | 1,792 | 1,775 | 1,792 | +42 | +2.4% | 13 |
| 2022/05/12 | 1,775 | 1,775 | 1,750 | 1,750 | -49 | -2.7% | 33 |
| 2022/05/11 | 1,781 | 1,799 | 1,775 | 1,799 | +26 | +1.5% | 11 |
| 2022/05/10 | 1,769 | 1,773 | 1,760 | 1,773 | -24 | -1.3% | 5,880 |
| 2022/05/09 | 1,811 | 1,820 | 1,797 | 1,797 | -41 | -2.2% | 61 |
| 2022/05/06 | 1,843 | 1,843 | 1,830 | 1,838 | -9 | -0.5% | 208 |
| 2022/05/02 | 1,846 | 1,848 | 1,846 | 1,847 | -10 | -0.5% | 55 |
| 2022/04/28 | 1,843 | 1,857 | 1,843 | 1,857 | +37 | +2% | 60 |
| 2022/04/27 | 1,816 | 1,820 | 1,802 | 1,820 | -17 | -0.9% | 121 |
| 2022/04/26 | 1,838 | 1,839 | 1,837 | 1,837 | +26 | +1.4% | 80 |
| 2022/04/25 | 1,796 | 1,817 | 1,796 | 1,811 | -21 | -1.1% | 55 |
| 2022/04/22 | 1,829 | 1,841 | 1,818 | 1,832 | -37 | -2% | 521 |
| 2022/04/21 | 1,850 | 1,869 | 1,850 | 1,869 | -1 | -0.1% | 7 |
| 2022/04/20 | 1,871 | 1,875 | 1,870 | 1,870 | +13 | +0.7% | 16 |
| 2022/04/19 | 1,875 | 1,875 | 1,857 | 1,857 | +4 | +0.2% | 3 |
| 2022/04/18 | 1,834 | 1,853 | 1,831 | 1,853 | -13 | -0.7% | 18 |
| 2022/04/15 | 1,862 | 1,866 | 1,850 | 1,866 | -29 | -1.5% | 34 |
| 2022/04/14 | 1,889 | 1,895 | 1,889 | 1,895 | +13 | +0.7% | 6 |
| 2022/04/13 | 1,841 | 1,882 | 1,841 | 1,882 | +42 | +2.3% | 32 |
| 2022/04/12 | 1,855 | 1,871 | 1,840 | 1,840 | -20 | -1.1% | 16 |
| 2022/04/11 | 1,888 | 1,888 | 1,859 | 1,860 | -45 | -2.4% | 27 |
| 2022/04/08 | 1,898 | 1,905 | 1,898 | 1,905 | +12 | +0.6% | 3 |
| 2022/04/07 | 1,908 | 1,908 | 1,887 | 1,893 | -45 | -2.3% | 24 |
| 2022/04/06 | 1,948 | 1,948 | 1,934 | 1,938 | -27 | -1.4% | 17 |
| 2022/04/05 | 1,968 | 1,968 | 1,965 | 1,965 | +24 | +1.2% | 24 |
| 2022/04/04 | 1,925 | 1,941 | 1,925 | 1,941 | +61 | +3.2% | 21 |
| 2022/04/01 | 1,880 | 1,880 | 1,880 | 1,880 | -33 | -1.7% | 2 |
| 2022/03/31 | 1,915 | 1,915 | 1,913 | 1,913 | -25 | -1.3% | 15 |
| 2022/03/30 | 1,945 | 1,947 | 1,938 | 1,938 | +14 | +0.7% | 56 |
| 2022/03/29 | 1,910 | 1,927 | 1,910 | 1,924 | +29 | +1.5% | 48 |
| 2022/03/28 | 1,895 | 1,895 | 1,895 | 1,895 | -28 | -1.5% | 1 |
| 2022/03/25 | 1,924 | 1,931 | 1,917 | 1,923 | +12 | +0.6% | 17 |
| 2022/03/24 | 1,885 | 1,911 | 1,876 | 1,911 | +7 | +0.4% | 19 |
| 2022/03/23 | 1,873 | 1,905 | 1,873 | 1,904 | +62 | +3.4% | 223 |
| 2022/03/22 | 1,860 | 1,860 | 1,842 | 1,842 | - | - | 37 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 1,804 | 1,831 | 1,804 | 1,828 | +64 | +3.6% | 20 |
| 2022/03/16 | 1,765 | 1,765 | 1,757 | 1,764 | +19 | +1.1% | 26 |
| 2022/03/15 | 1,745 | 1,745 | 1,745 | 1,745 | +25 | +1.5% | 10 |
| 2022/03/14 | 1,735 | 1,743 | 1,720 | 1,720 | -5 | -0.3% | 40 |
| 2022/03/11 | 1,745 | 1,745 | 1,720 | 1,725 | -52 | -2.9% | 31 |
| 2022/03/10 | 1,773 | 1,777 | 1,772 | 1,777 | +52 | +3% | 153 |
| 2022/03/09 | 1,737 | 1,737 | 1,715 | 1,725 | -13 | -0.7% | 7 |
751～
800
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
