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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 970 | 973 | 967 | 972 | +10 | +1% | 4,536 |
| 2025/07/08 | 972 | 972 | 958 | 962 | +4 | +0.4% | 5,095 |
| 2025/07/07 | 960 | 960 | 955 | 958 | +5 | +0.5% | 1,878 |
| 2025/07/04 | 952 | 955 | 946 | 953 | +7 | +0.7% | 2,832 |
| 2025/07/03 | 949 | 949 | 941 | 946 | +5 | +0.5% | 1,101 |
| 2025/07/02 | 939 | 943 | 935 | 941 | +3 | +0.3% | 2,048 |
| 2025/07/01 | 945 | 945 | 930 | 938 | -6 | -0.6% | 8,132 |
| 2025/06/30 | 940 | 945 | 936 | 944 | +2 | +0.2% | 2,867 |
| 2025/06/27 | 940 | 945 | 939 | 942 | +6 | +0.6% | 1,754 |
| 2025/06/26 | 928 | 937 | 928 | 936 | ±0 | ±0% | 1,762 |
| 2025/06/25 | 940 | 940 | 926 | 936 | +5 | +0.5% | 2,916 |
| 2025/06/24 | 942 | 943 | 925 | 931 | -9 | -1% | 3,467 |
| 2025/06/23 | 933 | 943 | 931 | 940 | +10 | +1.1% | 1,638 |
| 2025/06/20 | 930 | 931 | 924 | 930 | +7 | +0.8% | 2,033 |
| 2025/06/19 | 932 | 934 | 923 | 923 | -9 | -1% | 2,777 |
| 2025/06/18 | 932 | 936 | 925 | 932 | +5 | +0.5% | 3,445 |
| 2025/06/17 | 935 | 935 | 925 | 927 | +10 | +1.1% | 3,755 |
| 2025/06/16 | 930 | 943 | 917 | 917 | -4 | -0.4% | 6,685 |
| 2025/06/13 | 939 | 939 | 921 | 921 | -13 | -1.4% | 14,596 |
| 2025/06/12 | 936 | 940 | 930 | 934 | -4 | -0.4% | 4,259 |
| 2025/06/11 | 940 | 940 | 933 | 938 | +5 | +0.5% | 1,110 |
| 2025/06/10 | 939 | 940 | 930 | 933 | +2 | +0.2% | 1,427 |
| 2025/06/09 | 937 | 937 | 930 | 931 | +1 | +0.1% | 1,161 |
| 2025/06/06 | 923 | 933 | 920 | 930 | +4 | +0.4% | 1,506 |
| 2025/06/05 | 936 | 936 | 922 | 926 | -5 | -0.5% | 2,660 |
| 2025/06/04 | 937 | 937 | 927 | 931 | -3 | -0.3% | 1,384 |
| 2025/06/03 | 930 | 934 | 917 | 934 | -7 | -0.7% | 7,893 |
| 2025/06/02 | 938 | 941 | 918 | 941 | +12 | +1.3% | 8,490 |
| 2025/05/30 | 931 | 931 | 920 | 929 | -6 | -0.6% | 4,184 |
| 2025/05/29 | 947 | 947 | 928 | 935 | +7 | +0.8% | 3,294 |
| 2025/05/28 | 930 | 946 | 925 | 928 | +9 | +1% | 4,891 |
| 2025/05/27 | 919 | 919 | 911 | 919 | +1 | +0.1% | 3,300 |
| 2025/05/26 | 920 | 925 | 915 | 918 | ±0 | ±0% | 5,648 |
| 2025/05/23 | 934 | 934 | 910 | 918 | -34 | -3.6% | 18,129 |
| 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 |
1～
50
件表示中 / 353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
