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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,010 | 1,015 | 1,004 | 1,007 | -8 | -0.8% | 5,219 |
| 2025/03/07 | 1,022 | 1,022 | 1,003 | 1,015 | -35 | -3.3% | 12,475 |
| 2025/03/06 | 1,047 | 1,056 | 1,045 | 1,050 | +10 | +1% | 6,964 |
| 2025/03/05 | 1,041 | 1,043 | 1,035 | 1,040 | +8 | +0.8% | 43,357 |
| 2025/03/04 | 1,046 | 1,046 | 1,023 | 1,032 | -27 | -2.5% | 17,980 |
| 2025/03/03 | 1,064 | 1,064 | 1,054 | 1,059 | +10 | +1% | 23,178 |
| 2025/02/28 | 1,054 | 1,082 | 1,039 | 1,049 | -35 | -3.2% | 18,458 |
| 2025/02/27 | 1,089 | 1,089 | 1,070 | 1,084 | -1 | -0.1% | 27,758 |
| 2025/02/26 | 1,083 | 1,086 | 1,066 | 1,085 | -5 | -0.5% | 60,210 |
| 2025/02/25 | 1,081 | 1,091 | 1,081 | 1,090 | -51 | -4.5% | 47,695 |
| 2025/02/21 | 1,130 | 1,142 | 1,130 | 1,141 | ±0 | ±0% | 79,902 |
| 2025/02/20 | 1,163 | 1,163 | 1,137 | 1,141 | -29 | -2.5% | 51,396 |
| 2025/02/19 | 1,158 | 1,173 | 1,158 | 1,170 | +4 | +0.3% | 18,033 |
| 2025/02/18 | 1,157 | 1,168 | 1,157 | 1,166 | +3 | +0.3% | 25,639 |
| 2025/02/17 | 1,156 | 1,170 | 1,156 | 1,163 | +1 | +0.1% | 33,762 |
| 2025/02/14 | 1,165 | 1,165 | 1,153 | 1,162 | -3 | -0.3% | 23,460 |
| 2025/02/13 | 1,150 | 1,165 | 1,150 | 1,165 | +20 | +1.7% | 8,668 |
| 2025/02/12 | 1,137 | 1,145 | 1,134 | 1,145 | +21 | +1.9% | 17,846 |
| 2025/02/10 | 1,117 | 1,125 | 1,114 | 1,124 | -2 | -0.2% | 2,687 |
| 2025/02/07 | 1,125 | 1,126 | 1,116 | 1,126 | ±0 | ±0% | 3,162 |
| 2025/02/06 | 1,119 | 1,128 | 1,118 | 1,126 | +7 | +0.6% | 24,049 |
| 2025/02/05 | 1,127 | 1,130 | 1,118 | 1,119 | ±0 | ±0% | 41,523 |
| 2025/02/04 | 1,131 | 1,131 | 1,110 | 1,119 | +22 | +2% | 117,815 |
| 2025/02/03 | 1,100 | 1,130 | 1,096 | 1,097 | -37 | -3.3% | 83,939 |
| 2025/01/31 | 1,125 | 1,134 | 1,120 | 1,134 | +9 | +0.8% | 76,700 |
| 2025/01/30 | 1,130 | 1,130 | 1,117 | 1,125 | -5 | -0.4% | 42,434 |
| 2025/01/29 | 1,130 | 1,133 | 1,125 | 1,130 | -20 | -1.7% | 26,497 |
| 2025/01/28 | 1,109 | 1,150 | 1,102 | 1,150 | +28 | +2.5% | 19,499 |
| 2025/01/27 | 1,136 | 1,136 | 1,117 | 1,122 | -19 | -1.7% | 84,619 |
| 2025/01/24 | 1,142 | 1,148 | 1,136 | 1,141 | +5 | +0.4% | 43,597 |
| 2025/01/23 | 1,142 | 1,142 | 1,136 | 1,136 | +5 | +0.4% | 33,128 |
| 2025/01/22 | 1,134 | 1,139 | 1,124 | 1,131 | +20 | +1.8% | 7,350 |
1～
50
件表示中 / 169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
