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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,030 | 1,039 | 1,030 | 1,038 | +10 | +1% | 31,450 |
| 2024/11/29 | 1,039 | 1,039 | 1,025 | 1,028 | -10 | -1% | 29,808 |
| 2024/11/28 | 1,032 | 1,039 | 1,032 | 1,038 | +1 | +0.1% | 29,048 |
| 2024/11/27 | 1,050 | 1,050 | 1,037 | 1,037 | -18 | -1.7% | 72,001 |
| 2024/11/26 | 1,055 | 1,060 | 1,054 | 1,055 | +1 | +0.1% | 36,712 |
| 2024/11/25 | 1,055 | 1,057 | 1,050 | 1,054 | -4 | -0.4% | 59,503 |
| 2024/11/22 | 1,050 | 1,058 | 1,049 | 1,058 | +11 | +1.1% | 5,674 |
| 2024/11/21 | 1,051 | 1,052 | 1,047 | 1,047 | -11 | -1% | 21,150 |
| 2024/11/20 | 1,056 | 1,060 | 1,051 | 1,058 | +3 | +0.3% | 26,516 |
| 2024/11/19 | 1,051 | 1,055 | 1,050 | 1,055 | -1 | -0.1% | 16,461 |
| 2024/11/18 | 1,068 | 1,068 | 1,051 | 1,056 | -12 | -1.1% | 32,622 |
| 2024/11/15 | 1,070 | 1,071 | 1,066 | 1,068 | -1 | -0.1% | 24,154 |
| 2024/11/14 | 1,064 | 1,070 | 1,062 | 1,069 | +5 | +0.5% | 18,537 |
| 2024/11/13 | 1,066 | 1,066 | 1,059 | 1,064 | ±0 | ±0% | 14,985 |
| 2024/11/12 | 1,067 | 1,067 | 1,061 | 1,064 | -6 | -0.6% | 23,457 |
| 2024/11/11 | 1,064 | 1,070 | 1,061 | 1,070 | +13 | +1.2% | 30,446 |
| 2024/11/08 | 1,061 | 1,063 | 1,053 | 1,057 | ±0 | ±0% | 17,186 |
| 2024/11/07 | 1,064 | 1,069 | 1,057 | 1,057 | -15 | -1.4% | 35,156 |
| 2024/11/06 | 1,056 | 1,075 | 1,054 | 1,072 | +19 | +1.8% | 50,648 |
| 2024/11/05 | 1,046 | 1,055 | 1,046 | 1,053 | +2 | +0.2% | 52,743 |
| 2024/11/01 | 1,050 | 1,051 | 1,045 | 1,051 | ±0 | ±0% | 21,869 |
| 2024/10/31 | 1,057 | 1,058 | 1,051 | 1,051 | -5 | -0.5% | 21,921 |
| 2024/10/30 | 1,060 | 1,060 | 1,054 | 1,056 | -1 | -0.1% | 25,268 |
| 2024/10/29 | 1,059 | 1,059 | 1,054 | 1,057 | -1 | -0.1% | 14,478 |
| 2024/10/28 | 1,057 | 1,062 | 1,054 | 1,058 | +6 | +0.6% | 27,420 |
| 2024/10/25 | 1,049 | 1,052 | 1,049 | 1,052 | -5 | -0.5% | 14,801 |
| 2024/10/24 | 1,054 | 1,060 | 1,054 | 1,057 | -3 | -0.3% | 22,719 |
| 2024/10/23 | 1,053 | 1,060 | 1,053 | 1,060 | +11 | +1% | 25,362 |
| 2024/10/22 | 1,050 | 1,051 | 1,045 | 1,049 | +2 | +0.2% | 23,373 |
| 2024/10/21 | 1,048 | 1,051 | 1,045 | 1,047 | -6 | -0.6% | 29,582 |
| 2024/10/18 | 1,057 | 1,057 | 1,052 | 1,053 | +1 | +0.1% | 37,728 |
| 2024/10/17 | 1,049 | 1,053 | 1,049 | 1,052 | +4 | +0.4% | 17,759 |
| 2024/10/16 | 1,047 | 1,048 | 1,045 | 1,048 | +3 | +0.3% | 11,615 |
| 2024/10/15 | 1,045 | 1,048 | 1,042 | 1,045 | +12 | +1.2% | 21,464 |
| 2024/10/11 | 1,036 | 1,036 | 1,030 | 1,033 | -4 | -0.4% | 9,987 |
| 2024/10/10 | 1,033 | 1,040 | 1,033 | 1,037 | +6 | +0.6% | 88,449 |
| 2024/10/09 | 1,026 | 1,032 | 1,026 | 1,031 | +4 | +0.4% | 80,391 |
| 2024/10/08 | 1,033 | 1,033 | 1,023 | 1,027 | -12 | -1.2% | 25,480 |
| 2024/10/07 | 1,038 | 1,039 | 1,033 | 1,039 | +15 | +1.5% | 151,716 |
| 2024/10/04 | 1,034 | 1,035 | 1,024 | 1,024 | -4 | -0.4% | 44,211 |
| 2024/10/03 | 1,027 | 1,035 | 1,026 | 1,028 | +22 | +2.2% | 61,030 |
| 2024/10/02 | 1,009 | 1,012 | 1,004 | 1,006 | -2 | -0.2% | 82,419 |
| 2024/10/01 | 1,006 | 1,010 | 1,001 | 1,008 | +9 | +0.9% | 25,617 |
| 2024/09/30 | 1,016 | 1,016 | 998 | 999 | -32 | -3.1% | 72,504 |
| 2024/09/27 | 1,022 | 1,032 | 1,018 | 1,031 | +14 | +1.4% | 44,039 |
| 2024/09/26 | 1,022 | 1,022 | 1,011 | 1,017 | +6 | +0.6% | 28,241 |
| 2024/09/25 | 1,012 | 1,013 | 1,009 | 1,011 | -4 | -0.4% | 30,046 |
| 2024/09/24 | 1,013 | 1,015 | 1,008 | 1,015 | +15 | +1.5% | 55,185 |
| 2024/09/20 | 1,010 | 1,010 | 999 | 1,000 | +1 | +0.1% | 26,831 |
| 2024/09/19 | 1,000 | 1,007 | 998 | 999 | +8 | +0.8% | 33,939 |
101～
150
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
