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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 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 |
| 2024/10/07 | 2,350 | 2,350 | 2,341 | 2,345 | +32 | +1.4% | 316 |
| 2024/10/04 | 2,305 | 2,330 | 2,305 | 2,313 | +15 | +0.7% | 17,431 |
| 2024/10/03 | 2,289 | 2,304 | 2,289 | 2,298 | +35 | +1.5% | 321 |
| 2024/10/02 | 2,310 | 2,310 | 2,263 | 2,263 | -70 | -3% | 304 |
| 2024/10/01 | 2,322 | 2,369 | 2,316 | 2,333 | +12 | +0.5% | 673 |
| 2024/09/30 | 2,369 | 2,369 | 2,310 | 2,321 | -35 | -1.5% | 3,683 |
| 2024/09/27 | 2,350 | 2,363 | 2,340 | 2,356 | +17 | +0.7% | 1,062 |
| 2024/09/26 | 2,285 | 2,339 | 2,285 | 2,339 | +61 | +2.7% | 885 |
| 2024/09/25 | 2,283 | 2,284 | 2,275 | 2,278 | -4 | -0.2% | 707 |
| 2024/09/24 | 2,298 | 2,298 | 2,282 | 2,282 | -15 | -0.7% | 331 |
| 2024/09/20 | 2,330 | 2,330 | 2,290 | 2,297 | +17 | +0.7% | 5,405 |
| 2024/09/19 | 2,282 | 2,292 | 2,272 | 2,280 | +34 | +1.5% | 58,734 |
| 2024/09/18 | 2,241 | 2,276 | 2,241 | 2,246 | +15 | +0.7% | 110 |
| 2024/09/17 | 2,278 | 2,278 | 2,231 | 2,231 | -7 | -0.3% | 77 |
| 2024/09/13 | 2,297 | 2,297 | 2,190 | 2,238 | -12 | -0.5% | 548 |
| 2024/09/12 | 2,244 | 2,296 | 2,244 | 2,250 | +45 | +2% | 63 |
| 2024/09/11 | 2,263 | 2,263 | 2,205 | 2,205 | -58 | -2.6% | 108 |
| 2024/09/10 | 2,270 | 2,270 | 2,245 | 2,263 | +26 | +1.2% | 7 |
| 2024/09/09 | 2,192 | 2,237 | 2,183 | 2,237 | -2 | -0.1% | 36 |
| 2024/09/06 | 2,270 | 2,270 | 2,239 | 2,239 | -9 | -0.4% | 13 |
| 2024/09/05 | 2,249 | 2,258 | 2,238 | 2,248 | +9 | +0.4% | 58 |
| 2024/09/04 | 2,240 | 2,268 | 2,239 | 2,239 | -51 | -2.2% | 4,654 |
| 2024/09/03 | 2,275 | 2,290 | 2,273 | 2,290 | +16 | +0.7% | 811 |
| 2024/09/02 | 2,297 | 2,300 | 2,264 | 2,274 | -18 | -0.8% | 4,299 |
| 2024/08/30 | 2,283 | 2,292 | 2,282 | 2,292 | +18 | +0.8% | 64 |
| 2024/08/29 | 2,259 | 2,275 | 2,259 | 2,274 | ±0 | ±0% | 149 |
| 2024/08/28 | 2,279 | 2,279 | 2,267 | 2,274 | +2 | +0.1% | 61 |
| 2024/08/27 | 2,265 | 2,272 | 2,253 | 2,272 | +14 | +0.6% | 623 |
| 2024/08/26 | 2,230 | 2,258 | 2,224 | 2,258 | +34 | +1.5% | 180 |
| 2024/08/23 | 2,230 | 2,230 | 2,217 | 2,224 | -4 | -0.2% | 146 |
| 2024/08/22 | 2,228 | 2,250 | 2,228 | 2,228 | +10 | +0.5% | 1,556 |
| 2024/08/21 | 2,224 | 2,230 | 2,217 | 2,218 | -8 | -0.4% | 1,391 |
| 2024/08/20 | 2,196 | 2,232 | 2,196 | 2,226 | +42 | +1.9% | 321 |
| 2024/08/19 | 2,181 | 2,204 | 2,181 | 2,184 | ±0 | ±0% | 83 |
| 2024/08/16 | 2,200 | 2,200 | 2,165 | 2,184 | +43 | +2% | 43 |
| 2024/08/15 | 2,146 | 2,153 | 2,135 | 2,141 | +3 | +0.1% | 209 |
| 2024/08/14 | 2,131 | 2,138 | 2,119 | 2,138 | +33 | +1.6% | 205 |
| 2024/08/13 | 2,124 | 2,124 | 2,093 | 2,105 | +31 | +1.5% | 1,383 |
| 2024/08/09 | 2,096 | 2,098 | 2,073 | 2,074 | +24 | +1.2% | 486 |
| 2024/08/08 | 2,149 | 2,149 | 2,046 | 2,050 | -27 | -1.3% | 16 |
| 2024/08/07 | 1,953 | 2,077 | 1,953 | 2,077 | +38 | +1.9% | 915 |
| 2024/08/06 | 1,925 | 2,230 | 1,920 | 2,039 | +114 | +5.9% | 1,342 |
| 2024/08/05 | 1,950 | 1,990 | 1,925 | 1,925 | -175 | -8.3% | 671 |
| 2024/08/02 | 2,211 | 2,211 | 2,050 | 2,100 | -70 | -3.2% | 454 |
| 2024/08/01 | 2,212 | 2,212 | 2,168 | 2,170 | -34 | -1.5% | 182 |
| 2024/07/31 | 2,191 | 2,204 | 2,179 | 2,204 | ±0 | ±0% | 225 |
| 2024/07/30 | 2,224 | 2,224 | 2,193 | 2,204 | -18 | -0.8% | 95 |
| 2024/07/29 | 2,210 | 2,228 | 2,210 | 2,222 | +16 | +0.7% | 185 |
201～
250
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
