グローバルＸ 米国優先証券 ＥＴＦ（隔月分配型）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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 955 | 955 | 941 | 952 | -1 | -0.1% | 4,981 |
| 2025/05/21 | 986 | 986 | 948 | 953 | -3 | -0.3% | 5,043 |
| 2025/05/20 | 960 | 960 | 956 | 956 | +7 | +0.7% | 1,902 |
| 2025/05/19 | 961 | 964 | 949 | 949 | -8 | -0.8% | 16,112 |
| 2025/05/16 | 969 | 969 | 950 | 957 | -8 | -0.8% | 7,915 |
| 2025/05/15 | 970 | 970 | 951 | 965 | -9 | -0.9% | 9,521 |
| 2025/05/14 | 975 | 975 | 962 | 974 | +7 | +0.7% | 2,880 |
| 2025/05/13 | 960 | 967 | 960 | 967 | +15 | +1.6% | 1,188 |
| 2025/05/12 | 955 | 959 | 950 | 952 | +1 | +0.1% | 4,845 |
| 2025/05/09 | 954 | 955 | 937 | 951 | +11 | +1.2% | 2,256 |
| 2025/05/08 | 940 | 950 | 931 | 940 | +11 | +1.2% | 1,791 |
| 2025/05/07 | 942 | 942 | 925 | 929 | -16 | -1.7% | 8,811 |
| 2025/05/02 | 936 | 952 | 935 | 945 | +24 | +2.6% | 2,886 |
| 2025/05/01 | 932 | 932 | 921 | 921 | -9 | -1% | 3,912 |
| 2025/04/30 | 940 | 940 | 926 | 930 | -3 | -0.3% | 3,204 |
| 2025/04/28 | 948 | 948 | 930 | 933 | -1 | -0.1% | 4,653 |
| 2025/04/25 | 928 | 934 | 925 | 934 | +20 | +2.2% | 1,614 |
| 2025/04/24 | 913 | 917 | 901 | 914 | +14 | +1.6% | 3,899 |
| 2025/04/23 | 901 | 909 | 896 | 900 | +14 | +1.6% | 5,641 |
| 2025/04/22 | 899 | 899 | 883 | 886 | -14 | -1.6% | 13,514 |
| 2025/04/21 | 910 | 915 | 891 | 900 | -7 | -0.8% | 11,462 |
| 2025/04/18 | 902 | 907 | 901 | 907 | +7 | +0.8% | 2,371 |
| 2025/04/17 | 900 | 902 | 890 | 900 | +10 | +1.1% | 3,570 |
| 2025/04/16 | 917 | 917 | 890 | 890 | -12 | -1.3% | 9,550 |
| 2025/04/15 | 902 | 916 | 902 | 902 | +1 | +0.1% | 6,690 |
| 2025/04/14 | 930 | 930 | 895 | 901 | -9 | -1% | 14,436 |
| 2025/04/11 | 915 | 1,021 | 870 | 910 | -31 | -3.3% | 202,541 |
| 2025/04/10 | 927 | 961 | 927 | 941 | +27 | +3% | 12,309 |
| 2025/04/09 | 924 | 924 | 902 | 914 | -22 | -2.4% | 30,754 |
| 2025/04/08 | 944 | 946 | 930 | 936 | +12 | +1.3% | 13,165 |
| 2025/04/07 | 930 | 936 | 919 | 924 | -18 | -1.9% | 16,761 |
| 2025/04/04 | 970 | 981 | 941 | 942 | -40 | -4.1% | 33,851 |
| 2025/04/03 | 980 | 982 | 968 | 982 | -4 | -0.4% | 25,332 |
| 2025/04/02 | 1,002 | 1,002 | 980 | 986 | -12 | -1.2% | 28,638 |
| 2025/04/01 | 999 | 1,001 | 991 | 998 | +13 | +1.3% | 3,265 |
| 2025/03/31 | 1,002 | 1,003 | 983 | 985 | -17 | -1.7% | 27,908 |
| 2025/03/28 | 1,009 | 1,009 | 999 | 1,002 | -4 | -0.4% | 4,203 |
| 2025/03/27 | 1,002 | 1,007 | 999 | 1,006 | +4 | +0.4% | 11,306 |
| 2025/03/26 | 1,012 | 1,012 | 1,002 | 1,002 | -9 | -0.9% | 5,114 |
| 2025/03/25 | 1,010 | 1,013 | 1,001 | 1,011 | +5 | +0.5% | 2,836 |
| 2025/03/24 | 1,013 | 1,013 | 1,004 | 1,006 | -7 | -0.7% | 4,752 |
| 2025/03/21 | 1,010 | 1,016 | 1,000 | 1,013 | -7 | -0.7% | 10,958 |
| 2025/03/19 | 1,024 | 1,024 | 1,014 | 1,020 | ±0 | ±0% | 4,956 |
| 2025/03/18 | 1,020 | 1,021 | 1,011 | 1,020 | +15 | +1.5% | 4,530 |
| 2025/03/17 | 1,005 | 1,014 | 1,002 | 1,005 | +2 | +0.2% | 6,285 |
| 2025/03/14 | 994 | 1,003 | 993 | 1,003 | +5 | +0.5% | 7,634 |
| 2025/03/13 | 1,010 | 1,010 | 989 | 998 | +2 | +0.2% | 17,065 |
| 2025/03/12 | 1,004 | 1,004 | 985 | 996 | -10 | -1% | 23,092 |
| 2025/03/11 | 1,000 | 1,006 | 986 | 1,006 | ±0 | ±0% | 23,166 |
| 2025/03/10 | 1,021 | 1,021 | 995 | 1,006 | -7 | -0.7% | 29,077 |
1～
50
件表示中 / 319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
