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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,251 | 2,258 | 2,240 | 2,254 | +2 | +0.1% | 163 |
| 2024/12/17 | 2,260 | 2,261 | 2,243 | 2,252 | +7 | +0.3% | 231 |
| 2024/12/16 | 2,266 | 2,266 | 2,245 | 2,245 | -16 | -0.7% | 466 |
| 2024/12/13 | 2,258 | 2,274 | 2,258 | 2,261 | -23 | -1% | 617 |
| 2024/12/12 | 2,265 | 2,295 | 2,265 | 2,284 | +27 | +1.2% | 53 |
| 2024/12/11 | 2,272 | 2,272 | 2,253 | 2,257 | -1 | ±0% | 427 |
| 2024/12/10 | 2,261 | 2,264 | 2,253 | 2,258 | -3 | -0.1% | 595 |
| 2024/12/09 | 2,272 | 2,278 | 2,259 | 2,261 | +3 | +0.1% | 13,040 |
| 2024/12/06 | 2,269 | 2,269 | 2,255 | 2,258 | -10 | -0.4% | 369 |
| 2024/12/05 | 2,378 | 2,378 | 2,268 | 2,268 | -118 | -4.9% | 5,597 |
| 2024/12/04 | 2,285 | 2,386 | 2,275 | 2,386 | +113 | +5% | 11,186 |
| 2024/12/03 | 2,269 | 2,285 | 2,269 | 2,273 | +5 | +0.2% | 164 |
| 2024/12/02 | 2,273 | 2,273 | 2,246 | 2,268 | +15 | +0.7% | 23 |
| 2024/11/29 | 2,280 | 2,280 | 2,231 | 2,253 | +21 | +0.9% | 158 |
| 2024/11/28 | 2,266 | 2,266 | 2,228 | 2,232 | +16 | +0.7% | 14 |
| 2024/11/27 | 2,219 | 2,219 | 2,216 | 2,216 | -2 | -0.1% | 12 |
| 2024/11/26 | 2,218 | 2,228 | 2,213 | 2,218 | -9 | -0.4% | 664 |
| 2024/11/25 | 2,278 | 2,278 | 2,225 | 2,227 | -1 | ±0% | 727 |
| 2024/11/22 | 2,203 | 2,228 | 2,203 | 2,228 | +26 | +1.2% | 31 |
| 2024/11/21 | 2,206 | 2,211 | 2,193 | 2,202 | -3 | -0.1% | 4,170 |
| 2024/11/20 | 2,156 | 2,216 | 2,156 | 2,205 | +2 | +0.1% | 558 |
| 2024/11/19 | 2,231 | 2,235 | 2,202 | 2,203 | -9 | -0.4% | 176 |
| 2024/11/18 | 2,226 | 2,234 | 2,211 | 2,212 | -34 | -1.5% | 192 |
| 2024/11/15 | 2,266 | 2,266 | 2,240 | 2,246 | -14 | -0.6% | 548 |
| 2024/11/14 | 2,267 | 2,278 | 2,260 | 2,260 | -17 | -0.7% | 1,911 |
| 2024/11/13 | 2,325 | 2,325 | 2,268 | 2,277 | -14 | -0.6% | 1,837 |
| 2024/11/12 | 2,309 | 2,326 | 2,288 | 2,291 | -7 | -0.3% | 146 |
| 2024/11/11 | 2,324 | 2,324 | 2,298 | 2,298 | -23 | -1% | 136 |
| 2024/11/08 | 2,350 | 2,350 | 2,320 | 2,321 | +21 | +0.9% | 123 |
| 2024/11/07 | 2,285 | 2,305 | 2,271 | 2,300 | +24 | +1.1% | 460 |
| 2024/11/06 | 2,253 | 2,293 | 2,253 | 2,276 | +24 | +1.1% | 282 |
| 2024/11/05 | 2,258 | 2,258 | 2,231 | 2,252 | +12 | +0.5% | 728 |
| 2024/11/01 | 2,244 | 2,253 | 2,233 | 2,240 | -27 | -1.2% | 123 |
| 2024/10/31 | 2,273 | 2,273 | 2,261 | 2,267 | -1 | ±0% | 23 |
| 2024/10/30 | 2,217 | 2,268 | 2,217 | 2,268 | +1 | ±0% | 3,215 |
| 2024/10/29 | 2,233 | 2,271 | 2,233 | 2,267 | +22 | +1% | 543,983 |
| 2024/10/28 | 2,210 | 2,245 | 2,203 | 2,245 | +43 | +2% | 1,203 |
| 2024/10/25 | 2,223 | 2,228 | 2,197 | 2,202 | -33 | -1.5% | 12,873 |
| 2024/10/24 | 2,213 | 2,237 | 2,213 | 2,235 | -5 | -0.2% | 6,178 |
| 2024/10/23 | 2,267 | 2,267 | 2,237 | 2,240 | -26 | -1.1% | 465,108 |
| 2024/10/22 | 2,308 | 2,308 | 2,260 | 2,266 | -32 | -1.4% | 6,002 |
| 2024/10/21 | 2,298 | 2,298 | 2,298 | 2,298 | ±0 | ±0% | 6 |
| 2024/10/18 | 2,297 | 2,390 | 2,297 | 2,298 | +2 | +0.1% | 453,597 |
| 2024/10/17 | 2,325 | 2,325 | 2,291 | 2,296 | -28 | -1.2% | 4,694 |
| 2024/10/16 | 2,350 | 2,350 | 2,320 | 2,324 | -33 | -1.4% | 8,499 |
| 2024/10/15 | 2,343 | 2,366 | 2,340 | 2,357 | +31 | +1.3% | 756,288 |
| 2024/10/11 | 2,329 | 2,350 | 2,314 | 2,326 | +11 | +0.5% | 528 |
| 2024/10/10 | 2,340 | 2,340 | 2,315 | 2,315 | -26 | -1.1% | 313 |
| 2024/10/09 | 2,328 | 2,348 | 2,328 | 2,341 | +29 | +1.3% | 773 |
| 2024/10/08 | 2,308 | 2,325 | 2,225 | 2,312 | -33 | -1.4% | 20,980 |
151～
200
件表示中 / 894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
