グローバルＸ 新成長インフラ－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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,837 | 1,841 | 1,832 | 1,841 | +2 | +0.1% | 21 |
| 2024/05/16 | 1,846 | 1,846 | 1,839 | 1,839 | -13 | -0.7% | 172 |
| 2024/05/15 | 1,849 | 1,852 | 1,849 | 1,852 | +10 | +0.5% | 14 |
| 2024/05/14 | 1,884 | 1,884 | 1,838 | 1,842 | -5 | -0.3% | 22 |
| 2024/05/13 | 1,838 | 1,847 | 1,833 | 1,847 | +10 | +0.5% | 127 |
| 2024/05/10 | 1,854 | 1,854 | 1,830 | 1,837 | +5 | +0.3% | 128 |
| 2024/05/09 | 1,883 | 1,883 | 1,828 | 1,832 | -25 | -1.3% | 12,248 |
| 2024/05/08 | 1,852 | 1,857 | 1,852 | 1,857 | +5 | +0.3% | 9 |
| 2024/05/07 | 1,871 | 1,871 | 1,852 | 1,852 | +4 | +0.2% | 10 |
| 2024/05/02 | 1,859 | 1,859 | 1,846 | 1,848 | -10 | -0.5% | 58 |
| 2024/05/01 | 1,872 | 1,872 | 1,847 | 1,858 | -14 | -0.7% | 165 |
| 2024/04/30 | 1,869 | 1,874 | 1,857 | 1,872 | +16 | +0.9% | 266 |
| 2024/04/26 | 1,835 | 1,860 | 1,835 | 1,856 | +17 | +0.9% | 15 |
| 2024/04/25 | 1,850 | 1,852 | 1,838 | 1,839 | -25 | -1.3% | 53 |
| 2024/04/24 | 1,859 | 1,864 | 1,859 | 1,864 | +24 | +1.3% | 59 |
| 2024/04/23 | 1,849 | 1,849 | 1,835 | 1,840 | -9 | -0.5% | 1,052 |
| 2024/04/22 | 1,830 | 1,850 | 1,830 | 1,849 | +30 | +1.6% | 101 |
| 2024/04/19 | 1,834 | 1,835 | 1,797 | 1,819 | -33 | -1.8% | 878 |
| 2024/04/18 | 1,841 | 1,858 | 1,838 | 1,852 | +6 | +0.3% | 135 |
| 2024/04/17 | 1,863 | 1,863 | 1,840 | 1,846 | -23 | -1.2% | 50 |
| 2024/04/16 | 1,887 | 1,887 | 1,865 | 1,869 | -38 | -2% | 220 |
| 2024/04/15 | 1,899 | 1,907 | 1,898 | 1,907 | -11 | -0.6% | 134 |
| 2024/04/12 | 1,919 | 1,919 | 1,910 | 1,918 | +7 | +0.4% | 3 |
| 2024/04/11 | 1,893 | 1,913 | 1,893 | 1,911 | -2 | -0.1% | 86 |
| 2024/04/10 | 1,919 | 1,919 | 1,913 | 1,913 | +1 | +0.1% | 4 |
| 2024/04/09 | 1,909 | 1,913 | 1,903 | 1,912 | +11 | +0.6% | 54 |
| 2024/04/08 | 1,906 | 1,906 | 1,901 | 1,901 | +9 | +0.5% | 3 |
| 2024/04/05 | 1,894 | 1,898 | 1,882 | 1,892 | -28 | -1.5% | 152 |
| 2024/04/04 | 1,904 | 1,925 | 1,904 | 1,920 | +26 | +1.4% | 200 |
| 2024/04/03 | 1,882 | 1,899 | 1,882 | 1,894 | +4 | +0.2% | 516 |
| 2024/04/02 | 1,892 | 1,899 | 1,890 | 1,890 | -5 | -0.3% | 49 |
| 2024/04/01 | 1,930 | 1,930 | 1,895 | 1,895 | -36 | -1.9% | 137 |
| 2024/03/29 | 1,941 | 1,941 | 1,931 | 1,931 | +1 | +0.1% | 12 |
| 2024/03/28 | 1,947 | 1,947 | 1,930 | 1,930 | -18 | -0.9% | 130 |
| 2024/03/27 | 1,960 | 1,960 | 1,939 | 1,948 | +20 | +1% | 416 |
| 2024/03/26 | 1,931 | 1,931 | 1,928 | 1,928 | -11 | -0.6% | 41 |
| 2024/03/25 | 1,957 | 1,957 | 1,939 | 1,939 | -12 | -0.6% | 42 |
| 2024/03/22 | 1,952 | 1,952 | 1,944 | 1,951 | +2 | +0.1% | 17 |
| 2024/03/21 | 1,950 | 1,952 | 1,944 | 1,949 | +19 | +1% | 105 |
| 2024/03/19 | 1,909 | 1,930 | 1,909 | 1,930 | +13 | +0.7% | 137 |
| 2024/03/18 | 1,897 | 1,917 | 1,897 | 1,917 | +24 | +1.3% | 61 |
| 2024/03/15 | 1,887 | 1,895 | 1,887 | 1,893 | +11 | +0.6% | 155 |
| 2024/03/14 | 1,872 | 1,882 | 1,870 | 1,882 | +28 | +1.5% | 12 |
| 2024/03/13 | 1,891 | 1,891 | 1,854 | 1,854 | -21 | -1.1% | 148 |
| 2024/03/12 | 1,861 | 1,875 | 1,854 | 1,875 | +11 | +0.6% | 148 |
| 2024/03/11 | 1,892 | 1,892 | 1,864 | 1,864 | -59 | -3.1% | 230 |
| 2024/03/08 | 1,877 | 1,923 | 1,877 | 1,923 | +10 | +0.5% | 64 |
| 2024/03/07 | 1,930 | 1,935 | 1,913 | 1,913 | -5 | -0.3% | 1,461 |
| 2024/03/06 | 1,900 | 1,918 | 1,900 | 1,918 | +10 | +0.5% | 118 |
| 2024/03/05 | 1,899 | 1,908 | 1,894 | 1,908 | -1 | -0.1% | 79 |
1～
50
件表示中 / 527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
