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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,082 | 1,082 | 1,070 | 1,073 | -7 | -0.6% | 25,758 |
| 2024/07/04 | 1,082 | 1,090 | 1,075 | 1,080 | +9 | +0.8% | 34,691 |
| 2024/07/03 | 1,069 | 1,072 | 1,068 | 1,071 | +6 | +0.6% | 10,442 |
| 2024/07/02 | 1,063 | 1,066 | 1,061 | 1,065 | +2 | +0.2% | 41,523 |
| 2024/07/01 | 1,064 | 1,067 | 1,063 | 1,063 | -2 | -0.2% | 15,437 |
| 2024/06/28 | 1,072 | 1,072 | 1,064 | 1,065 | +1 | +0.1% | 19,083 |
| 2024/06/27 | 1,063 | 1,068 | 1,062 | 1,064 | +4 | +0.4% | 14,930 |
| 2024/06/26 | 1,060 | 1,064 | 1,059 | 1,060 | +1 | +0.1% | 18,785 |
| 2024/06/25 | 1,063 | 1,064 | 1,056 | 1,059 | +2 | +0.2% | 15,179 |
| 2024/06/24 | 1,059 | 1,059 | 1,055 | 1,057 | +6 | +0.6% | 12,391 |
| 2024/06/21 | 1,050 | 1,052 | 1,048 | 1,051 | +3 | +0.3% | 14,359 |
| 2024/06/20 | 1,047 | 1,049 | 1,046 | 1,048 | +5 | +0.5% | 12,247 |
| 2024/06/19 | 1,041 | 1,046 | 1,041 | 1,043 | +4 | +0.4% | 10,785 |
| 2024/06/18 | 1,043 | 1,043 | 1,036 | 1,039 | ±0 | ±0% | 71,223 |
| 2024/06/17 | 1,040 | 1,047 | 1,036 | 1,039 | -6 | -0.6% | 17,430 |
| 2024/06/14 | 1,035 | 1,045 | 1,035 | 1,045 | +8 | +0.8% | 13,804 |
| 2024/06/13 | 1,033 | 1,037 | 1,031 | 1,037 | +4 | +0.4% | 24,960 |
| 2024/06/12 | 1,033 | 1,035 | 1,031 | 1,033 | -4 | -0.4% | 21,390 |
| 2024/06/11 | 1,038 | 1,038 | 1,034 | 1,037 | -1 | -0.1% | 12,456 |
| 2024/06/10 | 1,033 | 1,040 | 1,033 | 1,038 | +6 | +0.6% | 24,894 |
| 2024/06/07 | 1,029 | 1,034 | 1,029 | 1,032 | -6 | -0.6% | 13,130 |
| 2024/06/06 | 1,035 | 1,041 | 1,035 | 1,038 | +1 | +0.1% | 11,090 |
| 2024/06/05 | 1,038 | 1,043 | 1,033 | 1,037 | -5 | -0.5% | 21,383 |
| 2024/06/04 | 1,046 | 1,046 | 1,040 | 1,042 | -4 | -0.4% | 15,566 |
| 2024/06/03 | 1,041 | 1,047 | 1,040 | 1,046 | +16 | +1.6% | 61,270 |
| 2024/05/31 | 1,032 | 1,033 | 1,030 | 1,030 | +5 | +0.5% | 18,005 |
| 2024/05/30 | 1,029 | 1,029 | 1,024 | 1,025 | -5 | -0.5% | 57,020 |
| 2024/05/29 | 1,032 | 1,034 | 1,030 | 1,030 | -3 | -0.3% | 33,530 |
| 2024/05/28 | 1,035 | 1,035 | 1,029 | 1,033 | +1 | +0.1% | 21,846 |
| 2024/05/27 | 1,030 | 1,034 | 1,030 | 1,032 | +9 | +0.9% | 12,110 |
| 2024/05/24 | 1,025 | 1,030 | 1,021 | 1,023 | -12 | -1.2% | 36,680 |
| 2024/05/23 | 1,031 | 1,036 | 1,031 | 1,035 | +1 | +0.1% | 28,016 |
| 2024/05/22 | 1,032 | 1,035 | 1,032 | 1,034 | +2 | +0.2% | 21,813 |
| 2024/05/21 | 1,031 | 1,037 | 1,031 | 1,032 | +5 | +0.5% | 27,349 |
| 2024/05/20 | 1,040 | 1,040 | 1,027 | 1,027 | -2 | -0.2% | 35,807 |
| 2024/05/17 | 1,022 | 1,032 | 1,022 | 1,029 | +5 | +0.5% | 23,264 |
| 2024/05/16 | 1,032 | 1,032 | 1,020 | 1,024 | -2 | -0.2% | 78,178 |
| 2024/05/15 | 1,026 | 1,029 | 1,024 | 1,026 | -3 | -0.3% | 40,682 |
| 2024/05/14 | 1,029 | 1,032 | 1,027 | 1,029 | +4 | +0.4% | 28,746 |
| 2024/05/13 | 1,019 | 1,025 | 1,019 | 1,025 | +7 | +0.7% | 23,680 |
| 2024/05/10 | 1,020 | 1,028 | 1,018 | 1,018 | -2 | -0.2% | 19,672 |
| 2024/05/09 | 1,019 | 1,020 | 1,016 | 1,020 | -13 | -1.3% | 36,022 |
| 2024/05/08 | 1,027 | 1,033 | 1,027 | 1,033 | +4 | +0.4% | 22,704 |
| 2024/05/07 | 1,030 | 1,032 | 1,025 | 1,029 | +9 | +0.9% | 15,851 |
| 2024/05/02 | 1,020 | 1,026 | 1,020 | 1,020 | -5 | -0.5% | 36,315 |
| 2024/05/01 | 1,027 | 1,030 | 1,021 | 1,025 | -5 | -0.5% | 20,172 |
| 2024/04/30 | 1,028 | 1,031 | 1,024 | 1,030 | +10 | +1% | 47,332 |
| 2024/04/26 | 1,022 | 1,022 | 1,016 | 1,020 | -7 | -0.7% | 65,826 |
| 2024/04/25 | 1,017 | 1,027 | 1,017 | 1,027 | +9 | +0.9% | 73,151 |
| 2024/04/24 | 1,020 | 1,021 | 1,017 | 1,018 | +8 | +0.8% | 81,931 |
201～
250
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
