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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/18 | 989 | 994 | 988 | 991 | +11 | +1.1% | 18,399 |
| 2024/09/17 | 980 | 982 | 978 | 980 | +8 | +0.8% | 13,982 |
| 2024/09/13 | 979 | 979 | 972 | 972 | -10 | -1% | 13,393 |
| 2024/09/12 | 985 | 985 | 979 | 982 | +13 | +1.3% | 43,457 |
| 2024/09/11 | 981 | 981 | 965 | 969 | -12 | -1.2% | 46,691 |
| 2024/09/10 | 980 | 985 | 976 | 981 | +6 | +0.6% | 20,786 |
| 2024/09/09 | 966 | 977 | 966 | 975 | -4 | -0.4% | 72,819 |
| 2024/09/06 | 984 | 987 | 979 | 979 | -5 | -0.5% | 32,732 |
| 2024/09/05 | 984 | 992 | 982 | 984 | -4 | -0.4% | 36,701 |
| 2024/09/04 | 990 | 995 | 984 | 988 | -9 | -0.9% | 31,079 |
| 2024/09/03 | 998 | 1,001 | 995 | 997 | ±0 | ±0% | 24,095 |
| 2024/09/02 | 1,000 | 1,002 | 991 | 997 | +6 | +0.6% | 70,681 |
| 2024/08/30 | 989 | 993 | 988 | 991 | +4 | +0.4% | 23,215 |
| 2024/08/29 | 982 | 988 | 982 | 987 | +2 | +0.2% | 19,718 |
| 2024/08/28 | 982 | 986 | 979 | 985 | -2 | -0.2% | 10,795 |
| 2024/08/27 | 984 | 987 | 982 | 987 | +6 | +0.6% | 17,976 |
| 2024/08/26 | 981 | 985 | 976 | 981 | -4 | -0.4% | 56,798 |
| 2024/08/23 | 985 | 987 | 967 | 985 | +1 | +0.1% | 34,646 |
| 2024/08/22 | 986 | 989 | 982 | 984 | +1 | +0.1% | 57,713 |
| 2024/08/21 | 983 | 985 | 978 | 983 | -5 | -0.5% | 42,001 |
| 2024/08/20 | 991 | 991 | 982 | 988 | +10 | +1% | 22,586 |
| 2024/08/19 | 996 | 997 | 976 | 978 | -19 | -1.9% | 71,271 |
| 2024/08/16 | 998 | 998 | 990 | 997 | +14 | +1.4% | 32,497 |
| 2024/08/15 | 984 | 988 | 981 | 983 | +8 | +0.8% | 34,818 |
| 2024/08/14 | 976 | 980 | 973 | 975 | +1 | +0.1% | 36,344 |
| 2024/08/13 | 972 | 975 | 967 | 974 | +2 | +0.2% | 68,530 |
| 2024/08/09 | 978 | 978 | 970 | 972 | +11 | +1.1% | 29,869 |
| 2024/08/08 | 964 | 970 | 960 | 961 | -12 | -1.2% | 100,518 |
| 2024/08/07 | 960 | 998 | 948 | 973 | +16 | +1.7% | 149,887 |
| 2024/08/06 | 952 | 962 | 947 | 957 | +11 | +1.2% | 222,632 |
| 2024/08/05 | 960 | 971 | 945 | 946 | -46 | -4.6% | 281,352 |
| 2024/08/02 | 986 | 1,000 | 986 | 992 | -3 | -0.3% | 83,497 |
| 2024/08/01 | 1,000 | 1,005 | 985 | 995 | -21 | -2.1% | 162,233 |
| 2024/07/31 | 1,016 | 1,021 | 1,010 | 1,016 | -10 | -1% | 43,884 |
| 2024/07/30 | 1,018 | 1,027 | 1,018 | 1,026 | +8 | +0.8% | 18,498 |
| 2024/07/29 | 1,034 | 1,034 | 1,018 | 1,018 | -2 | -0.2% | 68,375 |
| 2024/07/26 | 1,014 | 1,024 | 1,014 | 1,020 | +10 | +1% | 27,250 |
| 2024/07/25 | 1,016 | 1,029 | 1,005 | 1,010 | -22 | -2.1% | 142,581 |
201～
250
件表示中 / 696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
