グローバルＸ ＡＩ＆ビッグデータ 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,038 | 1,040 | 1,033 | 1,038 | +3 | +0.3% | 1,953 |
| 2025/05/22 | 1,040 | 1,040 | 1,033 | 1,035 | -10 | -1% | 5,792 |
| 2025/05/21 | 1,056 | 1,056 | 1,045 | 1,045 | -15 | -1.4% | 2,348 |
| 2025/05/20 | 1,078 | 1,078 | 1,054 | 1,060 | +6 | +0.6% | 1,103 |
| 2025/05/19 | 1,048 | 1,059 | 1,048 | 1,054 | -12 | -1.1% | 12,042 |
| 2025/05/16 | 1,070 | 1,070 | 1,058 | 1,066 | -4 | -0.4% | 6,577 |
| 2025/05/15 | 1,090 | 1,090 | 1,070 | 1,070 | -8 | -0.7% | 20,690 |
| 2025/05/14 | 1,086 | 1,086 | 1,050 | 1,078 | +22 | +2.1% | 5,046 |
| 2025/05/13 | 1,053 | 1,065 | 1,051 | 1,056 | +23 | +2.2% | 21,027 |
| 2025/05/12 | 1,019 | 1,033 | 1,019 | 1,033 | +32 | +3.2% | 67,799 |
| 2025/05/09 | 1,009 | 1,009 | 1,000 | 1,001 | +7 | +0.7% | 3,756 |
| 2025/05/08 | 987 | 994 | 976 | 994 | +20 | +2.1% | 40,220 |
| 2025/05/07 | 975 | 982 | 973 | 974 | -1 | -0.1% | 48,358 |
| 2025/05/02 | 983 | 983 | 970 | 975 | -2 | -0.2% | 25,501 |
| 2025/05/01 | 950 | 977 | 950 | 977 | +30 | +3.2% | 4,034 |
| 2025/04/30 | 947 | 947 | 940 | 947 | +1 | +0.1% | 1,413 |
| 2025/04/28 | 945 | 946 | 939 | 946 | +5 | +0.5% | 11,634 |
| 2025/04/25 | 933 | 943 | 932 | 941 | +42 | +4.7% | 3,504 |
| 2025/04/24 | 904 | 908 | 894 | 899 | +9 | +1% | 4,019 |
| 2025/04/23 | 858 | 899 | 858 | 890 | +47 | +5.6% | 57,865 |
| 2025/04/22 | 847 | 850 | 841 | 843 | -10 | -1.2% | 1,432 |
| 2025/04/21 | 880 | 880 | 853 | 853 | -20 | -2.3% | 16,784 |
| 2025/04/18 | 885 | 885 | 866 | 873 | -7 | -0.8% | 1,610 |
| 2025/04/17 | 871 | 883 | 867 | 880 | +11 | +1.3% | 2,219 |
| 2025/04/16 | 897 | 897 | 868 | 869 | -20 | -2.2% | 5,003 |
| 2025/04/15 | 890 | 896 | 889 | 889 | -6 | -0.7% | 6,480 |
| 2025/04/14 | 899 | 900 | 886 | 895 | +1 | +0.1% | 64,912 |
| 2025/04/11 | 912 | 912 | 859 | 894 | -27 | -2.9% | 7,820 |
| 2025/04/10 | 929 | 930 | 917 | 921 | +105 | +12.9% | 5,734 |
| 2025/04/09 | 817 | 829 | 805 | 816 | -46 | -5.3% | 76,248 |
| 2025/04/08 | 829 | 874 | 829 | 862 | +63 | +7.9% | 12,957 |
| 2025/04/07 | 865 | 865 | 799 | 799 | -111 | -12.2% | 84,832 |
| 2025/04/04 | 913 | 920 | 898 | 910 | -33 | -3.5% | 14,521 |
| 2025/04/03 | 940 | 952 | 936 | 943 | -42 | -4.3% | 78,449 |
| 2025/04/02 | 988 | 990 | 982 | 985 | +5 | +0.5% | 3,553 |
| 2025/04/01 | 968 | 980 | 968 | 980 | +15 | +1.6% | 40,460 |
| 2025/03/31 | 968 | 971 | 960 | 965 | -50 | -4.9% | 57,130 |
| 2025/03/28 | 1,020 | 1,021 | 1,014 | 1,015 | -11 | -1.1% | 13,830 |
| 2025/03/27 | 1,036 | 1,036 | 1,020 | 1,026 | -19 | -1.8% | 2,050 |
| 2025/03/26 | 1,034 | 1,048 | 1,034 | 1,045 | +4 | +0.4% | 7,267 |
| 2025/03/25 | 1,042 | 1,046 | 1,037 | 1,041 | +15 | +1.5% | 33,356 |
| 2025/03/24 | 1,021 | 1,028 | 1,021 | 1,026 | +15 | +1.5% | 2,005 |
| 2025/03/21 | 1,023 | 1,023 | 1,009 | 1,011 | -9 | -0.9% | 7,867 |
| 2025/03/19 | 1,001 | 1,020 | 1,001 | 1,020 | -8 | -0.8% | 1,803 |
| 2025/03/18 | 1,026 | 1,042 | 1,021 | 1,028 | +22 | +2.2% | 3,562 |
| 2025/03/17 | 1,001 | 1,008 | 997 | 1,006 | +20 | +2% | 44,177 |
| 2025/03/14 | 982 | 991 | 979 | 986 | +5 | +0.5% | 18,998 |
| 2025/03/13 | 1,001 | 1,004 | 981 | 981 | -5 | -0.5% | 4,759 |
| 2025/03/12 | 974 | 987 | 974 | 986 | +27 | +2.8% | 4,424 |
| 2025/03/11 | 964 | 976 | 951 | 959 | -48 | -4.8% | 13,737 |
1～
50
件表示中 / 201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
