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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/22 | 893 | 896 | 888 | 890 | -14 | -1.5% | 45,656 |
| 2025/04/21 | 926 | 926 | 903 | 904 | -21 | -2.3% | 30,989 |
| 2025/04/18 | 930 | 930 | 911 | 925 | -5 | -0.5% | 45,352 |
| 2025/04/17 | 916 | 932 | 916 | 930 | +6 | +0.6% | 27,959 |
| 2025/04/16 | 943 | 943 | 921 | 924 | -34 | -3.5% | 30,608 |
| 2025/04/15 | 964 | 964 | 954 | 958 | -9 | -0.9% | 56,098 |
| 2025/04/14 | 972 | 972 | 957 | 967 | +18 | +1.9% | 121,325 |
| 2025/04/11 | 953 | 953 | 908 | 949 | -34 | -3.5% | 169,065 |
| 2025/04/10 | 992 | 992 | 973 | 983 | +112 | +12.9% | 50,712 |
| 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 |
51～
100
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
