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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,006 | 1,010 | 1,006 | 1,010 | +9 | +0.9% | 26,568 |
| 2024/04/22 | 1,009 | 1,009 | 998 | 1,001 | +4 | +0.4% | 29,622 |
| 2024/04/19 | 999 | 999 | 990 | 997 | -2 | -0.2% | 68,355 |
| 2024/04/18 | 997 | 1,000 | 996 | 999 | +3 | +0.3% | 42,189 |
| 2024/04/17 | 997 | 999 | 995 | 996 | +1 | +0.1% | 33,625 |
| 2024/04/16 | 1,004 | 1,004 | 993 | 995 | -13 | -1.3% | 87,877 |
| 2024/04/15 | 1,003 | 1,009 | 1,003 | 1,008 | +2 | +0.2% | 67,374 |
| 2024/04/12 | 1,010 | 1,013 | 1,006 | 1,006 | -7 | -0.7% | 70,860 |
| 2024/04/11 | 1,012 | 1,022 | 1,009 | 1,013 | -9 | -0.9% | 71,026 |
| 2024/04/10 | 1,023 | 1,024 | 1,020 | 1,022 | ±0 | ±0% | 26,513 |
| 2024/04/09 | 1,022 | 1,030 | 1,020 | 1,022 | -15 | -1.4% | 68,418 |
| 2024/04/08 | 1,029 | 1,045 | 1,026 | 1,037 | +14 | +1.4% | 26,447 |
| 2024/04/05 | 1,026 | 1,028 | 1,020 | 1,023 | -3 | -0.3% | 17,107 |
| 2024/04/04 | 1,023 | 1,037 | 1,020 | 1,026 | +6 | +0.6% | 21,394 |
| 2024/04/03 | 1,022 | 1,026 | 1,018 | 1,020 | -10 | -1% | 23,656 |
| 2024/04/02 | 1,033 | 1,033 | 1,026 | 1,030 | +3 | +0.3% | 23,792 |
| 2024/04/01 | 1,032 | 1,033 | 1,025 | 1,027 | +2 | +0.2% | 20,417 |
| 2024/03/29 | 1,030 | 1,033 | 1,024 | 1,025 | -5 | -0.5% | 31,547 |
| 2024/03/28 | 1,034 | 1,035 | 1,029 | 1,030 | +1 | +0.1% | 33,338 |
| 2024/03/27 | 1,030 | 1,030 | 1,026 | 1,029 | +5 | +0.5% | 13,831 |
| 2024/03/26 | 1,028 | 1,028 | 1,024 | 1,024 | -8 | -0.8% | 18,980 |
| 2024/03/25 | 1,034 | 1,037 | 1,029 | 1,032 | -4 | -0.4% | 21,308 |
| 2024/03/22 | 1,033 | 1,037 | 1,033 | 1,036 | +10 | +1% | 40,876 |
| 2024/03/21 | 1,025 | 1,027 | 1,020 | 1,026 | +12 | +1.2% | 53,409 |
| 2024/03/19 | 1,004 | 1,016 | 1,004 | 1,014 | +10 | +1% | 35,055 |
| 2024/03/18 | 1,001 | 1,006 | 1,001 | 1,004 | +6 | +0.6% | 32,372 |
| 2024/03/15 | 1,000 | 1,002 | 998 | 998 | -6 | -0.6% | 40,124 |
| 2024/03/14 | 1,004 | 1,004 | 999 | 1,004 | +5 | +0.5% | 18,224 |
| 2024/03/13 | 1,009 | 1,009 | 998 | 999 | +1 | +0.1% | 50,666 |
| 2024/03/12 | 992 | 1,000 | 992 | 998 | +3 | +0.3% | 45,266 |
| 2024/03/11 | 999 | 1,000 | 994 | 995 | -5 | -0.5% | 52,816 |
| 2024/03/08 | 1,013 | 1,013 | 1,000 | 1,000 | -18 | -1.8% | 78,933 |
| 2024/03/07 | 1,023 | 1,030 | 1,018 | 1,018 | -2 | -0.2% | 35,242 |
| 2024/03/06 | 1,013 | 1,047 | 1,011 | 1,020 | +6 | +0.6% | 61,118 |
| 2024/03/05 | 1,016 | 1,016 | 1,012 | 1,014 | -3 | -0.3% | 41,114 |
| 2024/03/04 | 1,018 | 1,019 | 1,014 | 1,017 | -1 | -0.1% | 29,724 |
| 2024/03/01 | 1,017 | 1,020 | 1,015 | 1,018 | +8 | +0.8% | 40,300 |
| 2024/02/29 | 1,010 | 1,016 | 1,008 | 1,010 | -4 | -0.4% | 40,832 |
| 2024/02/28 | 1,016 | 1,016 | 1,011 | 1,014 | ±0 | ±0% | 22,714 |
| 2024/02/27 | 1,017 | 1,017 | 1,013 | 1,014 | -3 | -0.3% | 28,278 |
| 2024/02/26 | 1,011 | 1,018 | 1,011 | 1,017 | +13 | +1.3% | 27,949 |
| 2024/02/22 | 1,005 | 1,005 | 1,003 | 1,004 | -1 | -0.1% | 32,702 |
| 2024/02/21 | 1,002 | 1,006 | 1,002 | 1,005 | +1 | +0.1% | 11,659 |
| 2024/02/20 | 1,001 | 1,004 | 1,001 | 1,004 | ±0 | ±0% | 35,128 |
| 2024/02/19 | 1,003 | 1,010 | 1,000 | 1,004 | -1 | -0.1% | 39,453 |
| 2024/02/16 | 1,003 | 1,009 | 1,003 | 1,005 | +3 | +0.3% | 26,522 |
| 2024/02/15 | 1,004 | 1,007 | 1,002 | 1,002 | ±0 | ±0% | 43,097 |
| 2024/02/14 | 1,006 | 1,006 | 1,000 | 1,002 | -7 | -0.7% | 25,417 |
| 2024/02/13 | 1,004 | 1,009 | 1,004 | 1,009 | +13 | +1.3% | 39,313 |
| 2024/02/09 | 995 | 998 | 993 | 996 | +4 | +0.4% | 48,325 |
251～
300
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
