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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,797 | 1,797 | 1,797 | 1,797 | +5 | +0.3% | 1 |
| 2022/07/12 | 1,806 | 1,806 | 1,792 | 1,792 | -31 | -1.7% | 3 |
| 2022/07/11 | 1,841 | 1,844 | 1,823 | 1,823 | -1 | -0.1% | 19 |
| 2022/07/08 | 1,824 | 1,843 | 1,822 | 1,824 | +8 | +0.4% | 52 |
| 2022/07/07 | 1,811 | 1,818 | 1,795 | 1,816 | +25 | +1.4% | 93 |
| 2022/07/06 | 1,766 | 1,794 | 1,766 | 1,791 | +29 | +1.6% | 329 |
| 2022/07/05 | 1,747 | 1,765 | 1,746 | 1,762 | +16 | +0.9% | 99 |
| 2022/07/04 | 1,728 | 1,746 | 1,728 | 1,746 | +45 | +2.6% | 38 |
| 2022/07/01 | 1,715 | 1,732 | 1,695 | 1,701 | -17 | -1% | 38 |
| 2022/06/30 | 1,732 | 1,735 | 1,718 | 1,718 | -17 | -1% | 55 |
| 2022/06/29 | 1,722 | 1,735 | 1,719 | 1,735 | ±0 | ±0% | 21 |
| 2022/06/28 | 1,706 | 1,735 | 1,706 | 1,735 | +15 | +0.9% | 34 |
| 2022/06/27 | 1,727 | 1,727 | 1,717 | 1,720 | +17 | +1% | 74 |
| 2022/06/24 | 1,682 | 1,703 | 1,675 | 1,703 | +60 | +3.7% | 134 |
| 2022/06/23 | 1,650 | 1,662 | 1,643 | 1,643 | -4 | -0.2% | 44 |
| 2022/06/22 | 1,680 | 1,680 | 1,646 | 1,647 | -19 | -1.1% | 270 |
| 2022/06/21 | 1,641 | 1,666 | 1,641 | 1,666 | +51 | +3.2% | 20 |
| 2022/06/20 | 1,658 | 1,658 | 1,612 | 1,615 | -22 | -1.3% | 1,255 |
| 2022/06/17 | 1,630 | 1,640 | 1,630 | 1,637 | -28 | -1.7% | 6,106 |
| 2022/06/16 | 1,718 | 1,718 | 1,665 | 1,665 | -19 | -1.1% | 379 |
| 2022/06/15 | 1,702 | 1,702 | 1,684 | 1,684 | -27 | -1.6% | 164 |
| 2022/06/14 | 1,698 | 1,711 | 1,691 | 1,711 | -27 | -1.6% | 266 |
| 2022/06/13 | 1,757 | 1,766 | 1,738 | 1,738 | -59 | -3.3% | 885 |
| 2022/06/10 | 1,809 | 1,809 | 1,797 | 1,797 | -39 | -2.1% | 16 |
| 2022/06/09 | 1,826 | 1,836 | 1,826 | 1,836 | +4 | +0.2% | 60 |
| 2022/06/08 | 1,814 | 1,832 | 1,814 | 1,832 | +28 | +1.6% | 12 |
| 2022/06/07 | 1,804 | 1,804 | 1,804 | 1,804 | -2 | -0.1% | 1 |
| 2022/06/06 | 1,790 | 1,806 | 1,790 | 1,806 | -23 | -1.3% | 29 |
| 2022/06/03 | 1,825 | 1,829 | 1,825 | 1,829 | +31 | +1.7% | 29 |
| 2022/06/02 | 1,820 | 1,820 | 1,798 | 1,798 | -42 | -2.3% | 36 |
| 2022/06/01 | 1,836 | 1,840 | 1,835 | 1,840 | +5 | +0.3% | 5 |
| 2022/05/31 | 1,835 | 1,835 | 1,835 | 1,835 | -13 | -0.7% | 3 |
| 2022/05/30 | 1,816 | 1,848 | 1,816 | 1,848 | +60 | +3.4% | 58 |
| 2022/05/27 | 1,791 | 1,791 | 1,788 | 1,788 | -11 | -0.6% | 4 |
| 2022/05/26 | 1,792 | 1,799 | 1,792 | 1,799 | +20 | +1.1% | 2 |
| 2022/05/25 | 1,796 | 1,796 | 1,779 | 1,779 | -24 | -1.3% | 16 |
| 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 |
751～
800
件表示中 / 896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
