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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,019 | 1,020 | 1,002 | 1,013 | -11 | -1.1% | 18,282 |
| 2025/03/06 | 1,021 | 1,025 | 1,011 | 1,024 | +3 | +0.3% | 8,879 |
| 2025/03/05 | 1,025 | 1,034 | 1,016 | 1,021 | -14 | -1.4% | 19,824 |
| 2025/03/04 | 1,030 | 1,035 | 1,025 | 1,035 | ±0 | ±0% | 6,450 |
| 2025/03/03 | 1,047 | 1,047 | 1,031 | 1,035 | -1 | -0.1% | 7,596 |
| 2025/02/28 | 1,044 | 1,044 | 1,024 | 1,036 | +6 | +0.6% | 6,732 |
| 2025/02/27 | 1,042 | 1,042 | 1,024 | 1,030 | -10 | -1% | 5,043 |
| 2025/02/26 | 1,040 | 1,040 | 1,021 | 1,040 | +8 | +0.8% | 7,509 |
| 2025/02/25 | 1,040 | 1,041 | 1,023 | 1,032 | ±0 | ±0% | 6,525 |
| 2025/02/21 | 1,026 | 1,040 | 1,022 | 1,032 | +6 | +0.6% | 7,912 |
| 2025/02/20 | 1,036 | 1,042 | 1,026 | 1,026 | -9 | -0.9% | 16,425 |
| 2025/02/19 | 1,045 | 1,048 | 1,035 | 1,035 | -10 | -1% | 6,593 |
| 2025/02/18 | 1,046 | 1,050 | 1,042 | 1,045 | ±0 | ±0% | 3,086 |
| 2025/02/17 | 1,043 | 1,045 | 1,035 | 1,045 | +2 | +0.2% | 5,655 |
| 2025/02/14 | 1,050 | 1,050 | 1,039 | 1,043 | -5 | -0.5% | 3,772 |
| 2025/02/13 | 1,050 | 1,050 | 1,040 | 1,048 | -2 | -0.2% | 5,696 |
| 2025/02/12 | 1,044 | 1,050 | 1,041 | 1,050 | +14 | +1.4% | 6,723 |
| 2025/02/10 | 1,040 | 1,044 | 1,027 | 1,036 | -9 | -0.9% | 8,826 |
| 2025/02/07 | 1,042 | 1,049 | 1,035 | 1,045 | -5 | -0.5% | 11,377 |
| 2025/02/06 | 1,054 | 1,054 | 1,041 | 1,050 | -4 | -0.4% | 5,740 |
| 2025/02/05 | 1,067 | 1,067 | 1,040 | 1,054 | -2 | -0.2% | 15,560 |
| 2025/02/04 | 1,073 | 1,073 | 1,044 | 1,056 | -11 | -1% | 19,184 |
| 2025/02/03 | 1,075 | 1,090 | 1,059 | 1,067 | -9 | -0.8% | 11,611 |
| 2025/01/31 | 1,070 | 1,076 | 1,062 | 1,076 | +6 | +0.6% | 8,389 |
| 2025/01/30 | 1,082 | 1,082 | 1,060 | 1,070 | -10 | -0.9% | 7,154 |
| 2025/01/29 | 1,088 | 1,088 | 1,075 | 1,080 | ±0 | ±0% | 2,296 |
| 2025/01/28 | 1,083 | 1,083 | 1,074 | 1,080 | -1 | -0.1% | 3,026 |
| 2025/01/27 | 1,095 | 1,095 | 1,073 | 1,081 | -7 | -0.6% | 3,648 |
| 2025/01/24 | 1,092 | 1,092 | 1,072 | 1,088 | -2 | -0.2% | 8,804 |
| 2025/01/23 | 1,097 | 1,097 | 1,045 | 1,090 | ±0 | ±0% | 12,153 |
| 2025/01/22 | 1,088 | 1,090 | 1,085 | 1,090 | +11 | +1% | 2,786 |
1～
50
件表示中 / 288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
