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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,211 | 1,213 | 1,205 | 1,205 | +10 | +0.8% | 56,669 |
| 2025/07/03 | 1,186 | 1,198 | 1,186 | 1,195 | +19 | +1.6% | 20,556 |
| 2025/07/02 | 1,173 | 1,181 | 1,173 | 1,176 | -6 | -0.5% | 30,635 |
| 2025/07/01 | 1,188 | 1,189 | 1,182 | 1,182 | -3 | -0.3% | 37,715 |
| 2025/06/30 | 1,185 | 1,191 | 1,185 | 1,185 | +6 | +0.5% | 84,009 |
| 2025/06/27 | 1,183 | 1,185 | 1,178 | 1,179 | +5 | +0.4% | 42,425 |
| 2025/06/26 | 1,181 | 1,181 | 1,173 | 1,174 | -6 | -0.5% | 21,440 |
| 2025/06/25 | 1,168 | 1,180 | 1,168 | 1,180 | +19 | +1.6% | 44,156 |
| 2025/06/24 | 1,160 | 1,162 | 1,156 | 1,161 | +4 | +0.3% | 15,622 |
| 2025/06/23 | 1,145 | 1,157 | 1,143 | 1,157 | +2 | +0.2% | 32,020 |
| 2025/06/20 | 1,150 | 1,156 | 1,150 | 1,155 | +4 | +0.3% | 14,118 |
| 2025/06/19 | 1,154 | 1,154 | 1,147 | 1,151 | -7 | -0.6% | 11,415 |
| 2025/06/18 | 1,150 | 1,161 | 1,150 | 1,158 | -4 | -0.3% | 7,095 |
| 2025/06/17 | 1,162 | 1,164 | 1,157 | 1,162 | +3 | +0.3% | 76,192 |
| 2025/06/16 | 1,158 | 1,160 | 1,154 | 1,159 | +18 | +1.6% | 31,850 |
| 2025/06/13 | 1,144 | 1,148 | 1,136 | 1,141 | -3 | -0.3% | 111,630 |
| 2025/06/12 | 1,146 | 1,154 | 1,143 | 1,144 | -14 | -1.2% | 47,422 |
| 2025/06/11 | 1,150 | 1,158 | 1,149 | 1,158 | +22 | +1.9% | 26,665 |
| 2025/06/10 | 1,136 | 1,150 | 1,122 | 1,136 | +10 | +0.9% | 328,570 |
| 2025/06/09 | 1,136 | 1,136 | 1,126 | 1,126 | +6 | +0.5% | 12,839 |
| 2025/06/06 | 1,110 | 1,121 | 1,110 | 1,120 | +7 | +0.6% | 33,495 |
| 2025/06/05 | 1,112 | 1,113 | 1,108 | 1,113 | +1 | +0.1% | 4,474 |
| 2025/06/04 | 1,100 | 1,114 | 1,100 | 1,112 | +22 | +2% | 23,298 |
| 2025/06/03 | 1,088 | 1,095 | 1,088 | 1,090 | +12 | +1.1% | 50,962 |
| 2025/06/02 | 1,093 | 1,093 | 1,078 | 1,078 | -15 | -1.4% | 8,612 |
| 2025/05/30 | 1,087 | 1,095 | 1,085 | 1,093 | -32 | -2.8% | 39,135 |
| 2025/05/29 | 1,119 | 1,134 | 1,119 | 1,125 | +27 | +2.5% | 86,731 |
| 2025/05/28 | 1,093 | 1,105 | 1,093 | 1,098 | +20 | +1.9% | 27,039 |
| 2025/05/27 | 1,095 | 1,095 | 1,067 | 1,078 | +1 | +0.1% | 16,301 |
| 2025/05/26 | 1,086 | 1,087 | 1,074 | 1,077 | -9 | -0.8% | 7,098 |
| 2025/05/23 | 1,089 | 1,096 | 1,086 | 1,086 | -3 | -0.3% | 4,475 |
| 2025/05/22 | 1,088 | 1,093 | 1,085 | 1,089 | -4 | -0.4% | 22,738 |
| 2025/05/21 | 1,108 | 1,109 | 1,093 | 1,093 | -4 | -0.4% | 10,875 |
| 2025/05/20 | 1,108 | 1,111 | 1,097 | 1,097 | +9 | +0.8% | 10,953 |
| 2025/05/19 | 1,100 | 1,100 | 1,085 | 1,088 | -18 | -1.6% | 18,784 |
| 2025/05/16 | 1,107 | 1,109 | 1,098 | 1,106 | -7 | -0.6% | 16,135 |
| 2025/05/15 | 1,122 | 1,128 | 1,111 | 1,113 | -6 | -0.5% | 60,098 |
| 2025/05/14 | 1,120 | 1,121 | 1,115 | 1,119 | +17 | +1.5% | 28,199 |
| 2025/05/13 | 1,109 | 1,110 | 1,100 | 1,102 | +35 | +3.3% | 19,203 |
| 2025/05/12 | 1,057 | 1,067 | 1,053 | 1,067 | +27 | +2.6% | 75,782 |
| 2025/05/09 | 1,040 | 1,043 | 1,037 | 1,040 | +3 | +0.3% | 45,527 |
| 2025/05/08 | 1,025 | 1,037 | 1,017 | 1,037 | +21 | +2.1% | 59,156 |
| 2025/05/07 | 1,020 | 1,023 | 1,015 | 1,016 | -7 | -0.7% | 50,434 |
| 2025/05/02 | 1,021 | 1,029 | 1,017 | 1,023 | -1 | -0.1% | 31,282 |
| 2025/05/01 | 1,016 | 1,026 | 1,014 | 1,024 | +38 | +3.9% | 98,118 |
| 2025/04/30 | 989 | 989 | 982 | 986 | -11 | -1.1% | 35,511 |
| 2025/04/28 | 999 | 999 | 991 | 997 | -2 | -0.2% | 48,745 |
| 2025/04/25 | 992 | 1,000 | 988 | 999 | +51 | +5.4% | 35,668 |
| 2025/04/24 | 960 | 961 | 946 | 948 | +10 | +1.1% | 74,547 |
| 2025/04/23 | 938 | 940 | 927 | 938 | +48 | +5.4% | 19,587 |
1～
50
件表示中 / 303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
