グローバルＸ 革新的優良企業 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 865 | 887 | 858 | 871 | -49 | -5.3% | 126,020 |
| 2025/04/08 | 923 | 928 | 911 | 920 | +75 | +8.9% | 21,995 |
| 2025/04/07 | 853 | 876 | 845 | 845 | -111 | -11.6% | 81,472 |
| 2025/04/04 | 962 | 964 | 944 | 956 | -38 | -3.8% | 91,875 |
| 2025/04/03 | 1,008 | 1,008 | 982 | 994 | -44 | -4.2% | 177,591 |
| 2025/04/02 | 1,041 | 1,042 | 1,036 | 1,038 | +8 | +0.8% | 14,260 |
| 2025/04/01 | 1,035 | 1,036 | 1,028 | 1,030 | +7 | +0.7% | 13,415 |
| 2025/03/31 | 1,029 | 1,030 | 1,020 | 1,023 | -54 | -5% | 102,127 |
| 2025/03/28 | 1,081 | 1,081 | 1,074 | 1,077 | -12 | -1.1% | 20,641 |
| 2025/03/27 | 1,083 | 1,090 | 1,080 | 1,089 | -27 | -2.4% | 31,833 |
| 2025/03/26 | 1,120 | 1,120 | 1,110 | 1,116 | +3 | +0.3% | 18,103 |
| 2025/03/25 | 1,114 | 1,115 | 1,109 | 1,113 | +18 | +1.6% | 23,298 |
| 2025/03/24 | 1,097 | 1,099 | 1,094 | 1,095 | +7 | +0.6% | 17,108 |
| 2025/03/21 | 1,094 | 1,094 | 1,083 | 1,088 | -4 | -0.4% | 17,515 |
| 2025/03/19 | 1,082 | 1,092 | 1,081 | 1,092 | -6 | -0.5% | 88,015 |
| 2025/03/18 | 1,097 | 1,098 | 1,091 | 1,098 | +23 | +2.1% | 6,340 |
| 2025/03/17 | 1,080 | 1,082 | 1,075 | 1,075 | +2 | +0.2% | 34,456 |
| 2025/03/14 | 1,058 | 1,074 | 1,053 | 1,073 | +18 | +1.7% | 12,770 |
| 2025/03/13 | 1,074 | 1,091 | 1,055 | 1,055 | -1 | -0.1% | 42,546 |
| 2025/03/12 | 1,050 | 1,059 | 1,050 | 1,056 | +10 | +1% | 69,605 |
| 2025/03/11 | 1,034 | 1,046 | 1,021 | 1,046 | -40 | -3.7% | 367,029 |
| 2025/03/10 | 1,096 | 1,096 | 1,081 | 1,086 | -10 | -0.9% | 52,686 |
| 2025/03/07 | 1,107 | 1,108 | 1,096 | 1,096 | -34 | -3% | 125,361 |
| 2025/03/06 | 1,130 | 1,136 | 1,129 | 1,130 | +4 | +0.4% | 26,607 |
| 2025/03/05 | 1,117 | 1,128 | 1,117 | 1,126 | +9 | +0.8% | 144,635 |
| 2025/03/04 | 1,119 | 1,123 | 1,110 | 1,117 | -37 | -3.2% | 327,887 |
| 2025/03/03 | 1,159 | 1,160 | 1,151 | 1,154 | +14 | +1.2% | 11,831 |
| 2025/02/28 | 1,148 | 1,148 | 1,130 | 1,140 | -38 | -3.2% | 51,478 |
| 2025/02/27 | 1,171 | 1,181 | 1,167 | 1,178 | +9 | +0.8% | 110,285 |
| 2025/02/26 | 1,163 | 1,169 | 1,158 | 1,169 | -12 | -1% | 108,639 |
| 2025/02/25 | 1,179 | 1,183 | 1,178 | 1,181 | -38 | -3.1% | 89,946 |
| 2025/02/21 | 1,205 | 1,221 | 1,205 | 1,219 | +5 | +0.4% | 24,095 |
| 2025/02/20 | 1,232 | 1,232 | 1,214 | 1,214 | -18 | -1.5% | 41,502 |
| 2025/02/19 | 1,230 | 1,235 | 1,229 | 1,232 | -5 | -0.4% | 14,938 |
| 2025/02/18 | 1,225 | 1,239 | 1,225 | 1,237 | +8 | +0.7% | 51,280 |
| 2025/02/17 | 1,231 | 1,235 | 1,229 | 1,229 | -11 | -0.9% | 38,409 |
| 2025/02/14 | 1,234 | 1,244 | 1,230 | 1,240 | -1 | -0.1% | 24,147 |
| 2025/02/13 | 1,238 | 1,243 | 1,236 | 1,241 | +5 | +0.4% | 38,991 |
| 2025/02/12 | 1,223 | 1,236 | 1,223 | 1,236 | +27 | +2.2% | 68,936 |
| 2025/02/10 | 1,209 | 1,212 | 1,205 | 1,209 | -3 | -0.2% | 55,281 |
| 2025/02/07 | 1,199 | 1,218 | 1,199 | 1,212 | -1 | -0.1% | 44,674 |
| 2025/02/06 | 1,200 | 1,215 | 1,200 | 1,213 | +12 | +1% | 43,836 |
| 2025/02/05 | 1,223 | 1,223 | 1,198 | 1,201 | -14 | -1.2% | 121,084 |
| 2025/02/04 | 1,212 | 1,216 | 1,197 | 1,215 | +27 | +2.3% | 88,005 |
| 2025/02/03 | 1,192 | 1,200 | 1,188 | 1,188 | -37 | -3% | 120,279 |
| 2025/01/31 | 1,216 | 1,226 | 1,214 | 1,225 | +14 | +1.2% | 20,155 |
| 2025/01/30 | 1,217 | 1,217 | 1,210 | 1,211 | -6 | -0.5% | 10,728 |
| 2025/01/29 | 1,216 | 1,220 | 1,212 | 1,217 | +18 | +1.5% | 30,944 |
| 2025/01/28 | 1,199 | 1,200 | 1,176 | 1,199 | -27 | -2.2% | 91,202 |
| 2025/01/27 | 1,250 | 1,250 | 1,226 | 1,226 | -26 | -2.1% | 42,746 |
1～
50
件表示中 / 244件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
