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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2025/01/21 | 1,098 | 1,098 | 1,070 | 1,079 | -1 | -0.1% | 4,127 |
| 2025/01/20 | 1,080 | 1,080 | 1,070 | 1,080 | +13 | +1.2% | 5,171 |
| 2025/01/17 | 1,070 | 1,070 | 1,057 | 1,067 | -13 | -1.2% | 13,899 |
| 2025/01/16 | 1,100 | 1,100 | 1,070 | 1,080 | +10 | +0.9% | 3,033 |
| 2025/01/15 | 1,067 | 1,073 | 1,054 | 1,070 | ±0 | ±0% | 12,986 |
| 2025/01/14 | 1,057 | 1,127 | 1,044 | 1,070 | -12 | -1.1% | 34,268 |
| 2025/01/10 | 1,079 | 1,094 | 1,066 | 1,082 | -8 | -0.7% | 16,615 |
| 2025/01/09 | 1,120 | 1,120 | 1,068 | 1,090 | -8 | -0.7% | 10,767 |
| 2025/01/08 | 1,130 | 1,183 | 1,090 | 1,098 | -32 | -2.8% | 19,962 |
| 2025/01/07 | 1,120 | 1,250 | 1,088 | 1,130 | +19 | +1.7% | 14,596 |
| 2025/01/06 | 1,097 | 1,111 | 1,080 | 1,111 | +21 | +1.9% | 23,924 |
| 2024/12/30 | 1,100 | 1,105 | 1,056 | 1,090 | -10 | -0.9% | 11,224 |
| 2024/12/27 | 1,080 | 1,100 | 1,080 | 1,100 | +22 | +2% | 6,476 |
| 2024/12/26 | 1,070 | 1,080 | 1,070 | 1,078 | +10 | +0.9% | 2,061 |
| 2024/12/25 | 1,063 | 1,068 | 1,059 | 1,068 | +8 | +0.8% | 1,483 |
| 2024/12/24 | 1,062 | 1,064 | 1,060 | 1,060 | ±0 | ±0% | 1,390 |
| 2024/12/23 | 1,057 | 1,064 | 1,046 | 1,060 | +20 | +1.9% | 3,109 |
| 2024/12/20 | 1,056 | 1,058 | 1,040 | 1,040 | -11 | -1% | 5,832 |
| 2024/12/19 | 1,048 | 1,054 | 1,048 | 1,051 | -3 | -0.3% | 965 |
| 2024/12/18 | 1,054 | 1,054 | 1,053 | 1,054 | ±0 | ±0% | 814 |
| 2024/12/17 | 1,055 | 1,055 | 1,048 | 1,054 | -1 | -0.1% | 5,157 |
| 2024/12/16 | 1,056 | 1,057 | 1,054 | 1,055 | ±0 | ±0% | 829 |
| 2024/12/13 | 1,055 | 1,056 | 1,050 | 1,055 | ±0 | ±0% | 1,003 |
| 2024/12/12 | 1,057 | 1,057 | 1,050 | 1,055 | ±0 | ±0% | 1,620 |
| 2024/12/11 | 1,051 | 1,055 | 1,049 | 1,055 | +7 | +0.7% | 808 |
| 2024/12/10 | 1,055 | 1,055 | 1,048 | 1,048 | +2 | +0.2% | 1,557 |
| 2024/12/09 | 1,054 | 1,054 | 1,030 | 1,046 | -8 | -0.8% | 9,354 |
| 2024/12/06 | 1,056 | 1,056 | 1,051 | 1,054 | -1 | -0.1% | 3,315 |
| 2024/12/05 | 1,055 | 1,055 | 1,045 | 1,055 | ±0 | ±0% | 2,586 |
| 2024/12/04 | 1,048 | 1,055 | 1,042 | 1,055 | +2 | +0.2% | 11,475 |
| 2024/12/03 | 1,055 | 1,057 | 1,047 | 1,053 | -2 | -0.2% | 1,732 |
| 2024/12/02 | 1,069 | 1,069 | 1,050 | 1,055 | +4 | +0.4% | 1,895 |
| 2024/11/29 | 1,053 | 1,060 | 1,047 | 1,051 | -7 | -0.7% | 6,915 |
| 2024/11/28 | 1,067 | 1,067 | 1,051 | 1,058 | -3 | -0.3% | 8,572 |
| 2024/11/27 | 1,077 | 1,077 | 1,060 | 1,061 | -15 | -1.4% | 1,481 |
| 2024/11/26 | 1,070 | 1,080 | 1,056 | 1,076 | +6 | +0.6% | 3,875 |
| 2024/11/25 | 1,076 | 1,079 | 1,056 | 1,070 | -1 | -0.1% | 2,425 |
| 2024/11/22 | 1,076 | 1,076 | 1,068 | 1,071 | ±0 | ±0% | 722 |
| 2024/11/21 | 1,077 | 1,077 | 1,065 | 1,071 | -16 | -1.5% | 4,755 |
| 2024/11/20 | 1,088 | 1,088 | 1,080 | 1,087 | +9 | +0.8% | 725 |
| 2024/11/19 | 1,090 | 1,090 | 1,075 | 1,078 | -9 | -0.8% | 1,185 |
| 2024/11/18 | 1,082 | 1,091 | 1,075 | 1,087 | -3 | -0.3% | 1,075 |
| 2024/11/15 | 1,089 | 1,099 | 1,088 | 1,090 | +1 | +0.1% | 1,450 |
| 2024/11/14 | 1,088 | 1,089 | 1,087 | 1,089 | +1 | +0.1% | 1,095 |
| 2024/11/13 | 1,089 | 1,089 | 1,084 | 1,088 | -1 | -0.1% | 850 |
| 2024/11/12 | 1,090 | 1,092 | 1,087 | 1,089 | -2 | -0.2% | 353 |
| 2024/11/11 | 1,093 | 1,094 | 1,082 | 1,091 | +6 | +0.6% | 566 |
| 2024/11/08 | 1,099 | 1,100 | 1,071 | 1,085 | +3 | +0.3% | 2,861 |
51～
100
件表示中 / 290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
