グローバルＸ 米国優先証券 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 986 | 987 | 979 | 981 | -3 | -0.3% | 42,190 |
| 2022/11/17 | 987 | 988 | 977 | 984 | -3 | -0.3% | 41,570 |
| 2022/11/16 | 983 | 990 | 976 | 987 | +11 | +1.1% | 42,371 |
| 2022/11/15 | 973 | 979 | 973 | 976 | ±0 | ±0% | 40,386 |
| 2022/11/14 | 979 | 980 | 972 | 976 | -7 | -0.7% | 88,650 |
| 2022/11/11 | 980 | 986 | 963 | 983 | +9 | +0.9% | 28,960 |
| 2022/11/10 | 985 | 985 | 972 | 974 | -16 | -1.6% | 22,642 |
| 2022/11/09 | 999 | 999 | 970 | 990 | -8 | -0.8% | 21,066 |
| 2022/11/08 | 997 | 998 | 990 | 998 | +8 | +0.8% | 15,158 |
| 2022/11/07 | 978 | 999 | 978 | 990 | +6 | +0.6% | 6,043 |
| 2022/11/04 | 967 | 1,000 | 965 | 984 | +10 | +1% | 6,823 |
| 2022/11/02 | 972 | 975 | 969 | 974 | -6 | -0.6% | 17,581 |
| 2022/11/01 | 980 | 982 | 972 | 980 | +1 | +0.1% | 3,967 |
| 2022/10/31 | 980 | 983 | 974 | 979 | +11 | +1.1% | 4,769 |
| 2022/10/28 | 969 | 969 | 963 | 968 | +1 | +0.1% | 9,557 |
| 2022/10/27 | 974 | 974 | 964 | 967 | -7 | -0.7% | 8,151 |
| 2022/10/26 | 974 | 974 | 968 | 974 | +8 | +0.8% | 4,527 |
| 2022/10/25 | 970 | 970 | 963 | 966 | -1 | -0.1% | 10,809 |
| 2022/10/24 | 969 | 971 | 955 | 967 | -9 | -0.9% | 29,931 |
| 2022/10/21 | 975 | 976 | 973 | 976 | -9 | -0.9% | 14,892 |
| 2022/10/20 | 989 | 990 | 980 | 985 | -7 | -0.7% | 31,818 |
| 2022/10/19 | 992 | 993 | 983 | 992 | +2 | +0.2% | 5,852 |
| 2022/10/18 | 990 | 991 | 986 | 990 | +4 | +0.4% | 28,700 |
| 2022/10/17 | 985 | 986 | 982 | 986 | +7 | +0.7% | 13,570 |
| 2022/10/14 | 976 | 980 | 972 | 979 | +5 | +0.5% | 19,576 |
| 2022/10/13 | 976 | 978 | 973 | 974 | -9 | -0.9% | 11,317 |
| 2022/10/12 | 983 | 991 | 978 | 983 | -8 | -0.8% | 7,125 |
| 2022/10/11 | 981 | 991 | 974 | 991 | ±0 | ±0% | 18,514 |
| 2022/10/07 | 992 | 993 | 988 | 991 | -7 | -0.7% | 21,551 |
| 2022/10/06 | 998 | 1,000 | 995 | 998 | -6 | -0.6% | 11,764 |
| 2022/10/05 | 1,005 | 1,005 | 1,000 | 1,004 | -1 | -0.1% | 38,062 |
| 2022/10/04 | 1,005 | 1,021 | 1,002 | 1,005 | +5 | +0.5% | 31,849 |
| 2022/10/03 | 998 | 1,001 | 995 | 1,000 | +3 | +0.3% | 25,324 |
| 2022/09/30 | 1,000 | 1,002 | 995 | 997 | - | - | 43,021 |
601～
634
件表示中 / 634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
