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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,237 | 1,242 | 1,236 | 1,238 | +5 | +0.4% | 9,353 |
| 2025/08/21 | 1,234 | 1,237 | 1,231 | 1,233 | -1 | -0.1% | 7,987 |
| 2025/08/20 | 1,244 | 1,244 | 1,234 | 1,234 | -26 | -2.1% | 42,357 |
| 2025/08/19 | 1,269 | 1,269 | 1,260 | 1,260 | -7 | -0.6% | 8,228 |
| 2025/08/18 | 1,260 | 1,272 | 1,260 | 1,267 | +10 | +0.8% | 17,691 |
| 2025/08/15 | 1,247 | 1,260 | 1,247 | 1,257 | +10 | +0.8% | 13,834 |
| 2025/08/14 | 1,251 | 1,253 | 1,244 | 1,247 | -12 | -1% | 18,941 |
| 2025/08/13 | 1,257 | 1,263 | 1,256 | 1,259 | +13 | +1% | 15,655 |
| 2025/08/12 | 1,242 | 1,251 | 1,242 | 1,246 | +11 | +0.9% | 26,611 |
| 2025/08/08 | 1,230 | 1,238 | 1,230 | 1,235 | -6 | -0.5% | 6,911 |
| 2025/08/07 | 1,236 | 1,245 | 1,236 | 1,241 | +7 | +0.6% | 11,715 |
| 2025/08/06 | 1,227 | 1,234 | 1,226 | 1,234 | -8 | -0.6% | 13,748 |
| 2025/08/05 | 1,237 | 1,242 | 1,234 | 1,242 | +19 | +1.6% | 7,367 |
| 2025/08/04 | 1,217 | 1,226 | 1,216 | 1,223 | -39 | -3.1% | 64,202 |
| 2025/08/01 | 1,275 | 1,275 | 1,261 | 1,262 | -18 | -1.4% | 16,074 |
| 2025/07/31 | 1,265 | 1,286 | 1,265 | 1,280 | +24 | +1.9% | 76,867 |
| 2025/07/30 | 1,276 | 1,276 | 1,255 | 1,256 | -32 | -2.5% | 36,844 |
| 2025/07/29 | 1,284 | 1,289 | 1,284 | 1,288 | +4 | +0.3% | 60,781 |
| 2025/07/28 | 1,275 | 1,286 | 1,275 | 1,284 | +20 | +1.6% | 32,957 |
| 2025/07/25 | 1,260 | 1,273 | 1,260 | 1,264 | +7 | +0.6% | 56,672 |
| 2025/07/24 | 1,250 | 1,260 | 1,250 | 1,257 | +15 | +1.2% | 18,442 |
| 2025/07/23 | 1,252 | 1,252 | 1,235 | 1,242 | -11 | -0.9% | 35,092 |
| 2025/07/22 | 1,250 | 1,254 | 1,249 | 1,253 | -5 | -0.4% | 20,011 |
| 2025/07/18 | 1,252 | 1,260 | 1,251 | 1,258 | +5 | +0.4% | 19,969 |
| 2025/07/17 | 1,245 | 1,253 | 1,241 | 1,253 | +6 | +0.5% | 18,520 |
| 2025/07/16 | 1,248 | 1,252 | 1,247 | 1,247 | +9 | +0.7% | 24,430 |
| 2025/07/15 | 1,232 | 1,243 | 1,231 | 1,238 | +12 | +1% | 27,788 |
| 2025/07/14 | 1,227 | 1,228 | 1,222 | 1,226 | -8 | -0.6% | 28,284 |
| 2025/07/11 | 1,229 | 1,235 | 1,221 | 1,234 | +7 | +0.6% | 15,135 |
| 2025/07/10 | 1,228 | 1,228 | 1,223 | 1,227 | +3 | +0.2% | 7,922 |
| 2025/07/09 | 1,215 | 1,227 | 1,215 | 1,224 | +9 | +0.7% | 40,826 |
| 2025/07/08 | 1,209 | 1,217 | 1,209 | 1,215 | +7 | +0.6% | 16,901 |
| 2025/07/07 | 1,209 | 1,210 | 1,203 | 1,208 | +3 | +0.2% | 49,149 |
| 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 |
1～
50
件表示中 / 336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
