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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2025/01/24 | 1,254 | 1,262 | 1,246 | 1,252 | -1 | -0.1% | 43,984 |
| 2025/01/23 | 1,250 | 1,256 | 1,250 | 1,253 | +13 | +1% | 49,177 |
| 2025/01/22 | 1,238 | 1,240 | 1,235 | 1,240 | +27 | +2.2% | 43,879 |
| 2025/01/21 | 1,219 | 1,220 | 1,206 | 1,213 | -3 | -0.2% | 41,215 |
| 2025/01/20 | 1,210 | 1,216 | 1,206 | 1,216 | +15 | +1.2% | 112,723 |
| 2025/01/17 | 1,195 | 1,204 | 1,194 | 1,201 | -4 | -0.3% | 60,054 |
| 2025/01/16 | 1,220 | 1,220 | 1,199 | 1,205 | +13 | +1.1% | 29,748 |
| 2025/01/15 | 1,200 | 1,202 | 1,190 | 1,192 | -20 | -1.7% | 49,170 |
| 2025/01/14 | 1,201 | 1,212 | 1,199 | 1,212 | -11 | -0.9% | 74,911 |
| 2025/01/10 | 1,209 | 1,229 | 1,207 | 1,223 | -5 | -0.4% | 56,961 |
| 2025/01/09 | 1,227 | 1,229 | 1,223 | 1,228 | -12 | -1% | 37,551 |
| 2025/01/08 | 1,240 | 1,243 | 1,235 | 1,240 | -13 | -1% | 40,928 |
| 2025/01/07 | 1,256 | 1,264 | 1,253 | 1,253 | +19 | +1.5% | 158,778 |
| 2025/01/06 | 1,233 | 1,239 | 1,230 | 1,234 | -13 | -1% | 114,480 |
| 2024/12/30 | 1,248 | 1,252 | 1,244 | 1,247 | -10 | -0.8% | 66,447 |
| 2024/12/27 | 1,260 | 1,263 | 1,256 | 1,257 | -3 | -0.2% | 73,612 |
| 2024/12/26 | 1,253 | 1,264 | 1,253 | 1,260 | +10 | +0.8% | 71,718 |
| 2024/12/25 | 1,255 | 1,255 | 1,247 | 1,250 | +4 | +0.3% | 61,461 |
| 2024/12/24 | 1,234 | 1,247 | 1,234 | 1,246 | +20 | +1.6% | 67,326 |
| 2024/12/23 | 1,221 | 1,226 | 1,216 | 1,226 | +13 | +1.1% | 47,847 |
| 2024/12/20 | 1,223 | 1,229 | 1,211 | 1,213 | ±0 | ±0% | 69,947 |
| 2024/12/19 | 1,207 | 1,218 | 1,206 | 1,213 | -26 | -2.1% | 59,209 |
| 2024/12/18 | 1,236 | 1,243 | 1,236 | 1,239 | -9 | -0.7% | 28,562 |
| 2024/12/17 | 1,243 | 1,252 | 1,243 | 1,248 | +24 | +2% | 142,871 |
| 2024/12/16 | 1,220 | 1,226 | 1,220 | 1,224 | +11 | +0.9% | 115,173 |
| 2024/12/13 | 1,210 | 1,214 | 1,207 | 1,213 | ±0 | ±0% | 41,926 |
| 2024/12/12 | 1,204 | 1,214 | 1,203 | 1,213 | +33 | +2.8% | 146,301 |
| 2024/12/11 | 1,182 | 1,186 | 1,179 | 1,180 | -2 | -0.2% | 53,320 |
| 2024/12/10 | 1,190 | 1,194 | 1,181 | 1,182 | -5 | -0.4% | 113,309 |
| 2024/12/09 | 1,184 | 1,188 | 1,181 | 1,187 | +11 | +0.9% | 97,025 |
| 2024/12/06 | 1,176 | 1,178 | 1,171 | 1,176 | +7 | +0.6% | 49,267 |
| 2024/12/05 | 1,179 | 1,179 | 1,169 | 1,169 | +5 | +0.4% | 70,131 |
| 2024/12/04 | 1,162 | 1,167 | 1,158 | 1,164 | +13 | +1.1% | 68,256 |
| 2024/12/03 | 1,145 | 1,154 | 1,145 | 1,151 | +19 | +1.7% | 21,571 |
| 2024/12/02 | 1,129 | 1,137 | 1,129 | 1,132 | +5 | +0.4% | 48,183 |
| 2024/11/29 | 1,134 | 1,134 | 1,120 | 1,127 | -6 | -0.5% | 63,543 |
| 2024/11/28 | 1,140 | 1,140 | 1,130 | 1,133 | -15 | -1.3% | 35,730 |
| 2024/11/27 | 1,150 | 1,157 | 1,147 | 1,148 | -5 | -0.4% | 174,354 |
| 2024/11/26 | 1,159 | 1,159 | 1,149 | 1,153 | -9 | -0.8% | 31,143 |
| 2024/11/25 | 1,161 | 1,165 | 1,158 | 1,162 | -3 | -0.3% | 79,577 |
| 2024/11/22 | 1,162 | 1,165 | 1,157 | 1,165 | -4 | -0.3% | 38,602 |
| 2024/11/21 | 1,176 | 1,176 | 1,164 | 1,169 | -10 | -0.8% | 119,178 |
| 2024/11/20 | 1,166 | 1,179 | 1,166 | 1,179 | +21 | +1.8% | 27,272 |
| 2024/11/19 | 1,159 | 1,161 | 1,152 | 1,158 | -1 | -0.1% | 168,072 |
51～
100
件表示中 / 250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
