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 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 1,703 | 1,707 | 1,667 | 1,671 | -61 | -3.5% | 44,892 |
| 2026/07/27 | 1,742 | 1,742 | 1,715 | 1,732 | +14 | +0.8% | 28,846 |
| 2026/07/24 | 1,745 | 1,745 | 1,715 | 1,718 | -43 | -2.4% | 12,287 |
| 2026/07/23 | 1,764 | 1,775 | 1,758 | 1,761 | +14 | +0.8% | 2,435 |
| 2026/07/22 | 1,771 | 1,787 | 1,747 | 1,747 | -5 | -0.3% | 31,556 |
| 2026/07/21 | 1,717 | 1,752 | 1,707 | 1,752 | +55 | +3.2% | 103,052 |
| 2026/07/17 | 1,734 | 1,734 | 1,688 | 1,697 | -74 | -4.2% | 146,342 |
| 2026/07/16 | 1,788 | 1,788 | 1,758 | 1,771 | -51 | -2.8% | 14,062 |
| 2026/07/15 | 1,811 | 1,825 | 1,802 | 1,822 | +30 | +1.7% | 28,668 |
| 2026/07/14 | 1,775 | 1,797 | 1,760 | 1,792 | +16 | +0.9% | 59,872 |
| 2026/07/13 | 1,822 | 1,831 | 1,773 | 1,776 | -46 | -2.5% | 39,689 |
| 2026/07/10 | 1,851 | 1,859 | 1,822 | 1,822 | -2 | -0.1% | 6,737 |
| 2026/07/09 | 1,818 | 1,826 | 1,805 | 1,824 | +28 | +1.6% | 8,445 |
| 2026/07/08 | 1,794 | 1,826 | 1,793 | 1,796 | -24 | -1.3% | 30,516 |
| 2026/07/07 | 1,845 | 1,845 | 1,799 | 1,820 | -40 | -2.2% | 32,174 |
| 2026/07/06 | 1,847 | 1,860 | 1,823 | 1,860 | +27 | +1.5% | 14,056 |
| 2026/07/03 | 1,811 | 1,834 | 1,777 | 1,833 | -4 | -0.2% | 26,614 |
| 2026/07/02 | 1,859 | 1,867 | 1,821 | 1,837 | -37 | -2% | 20,220 |
| 2026/07/01 | 1,910 | 1,910 | 1,874 | 1,874 | +4 | +0.2% | 23,796 |
| 2026/06/30 | 1,860 | 1,882 | 1,844 | 1,870 | +32 | +1.7% | 16,198 |
| 2026/06/29 | 1,843 | 1,844 | 1,813 | 1,838 | +25 | +1.4% | 115,383 |
| 2026/06/26 | 1,860 | 1,861 | 1,795 | 1,813 | -87 | -4.6% | 112,659 |
| 2026/06/25 | 1,899 | 1,905 | 1,878 | 1,900 | +41 | +2.2% | 48,760 |
| 2026/06/24 | 1,840 | 1,866 | 1,830 | 1,859 | +9 | +0.5% | 105,853 |
| 2026/06/23 | 1,925 | 1,926 | 1,848 | 1,850 | -74 | -3.8% | 148,822 |
| 2026/06/22 | 1,886 | 1,927 | 1,885 | 1,924 | +19 | +1% | 46,362 |
| 2026/06/19 | 1,928 | 1,929 | 1,889 | 1,905 | +17 | +0.9% | 131,571 |
| 2026/06/18 | 1,880 | 1,892 | 1,879 | 1,888 | +3 | +0.2% | 156,275 |
| 2026/06/17 | 1,858 | 1,885 | 1,856 | 1,885 | -12 | -0.6% | 49,858 |
| 2026/06/16 | 1,904 | 1,904 | 1,884 | 1,897 | +10 | +0.5% | 134,360 |
| 2026/06/15 | 1,879 | 1,888 | 1,876 | 1,887 | +72 | +4% | 21,716 |
| 2026/06/12 | 1,841 | 1,846 | 1,815 | 1,815 | +35 | +2% | 136,575 |
| 2026/06/11 | 1,744 | 1,784 | 1,735 | 1,780 | -20 | -1.1% | 137,412 |
| 2026/06/10 | 1,818 | 1,828 | 1,786 | 1,800 | -74 | -3.9% | 118,701 |
| 2026/06/09 | 1,844 | 1,877 | 1,831 | 1,874 | +65 | +3.6% | 146,387 |
| 2026/06/08 | 1,807 | 1,829 | 1,796 | 1,809 | -95 | -5% | 149,594 |
| 2026/06/05 | 1,930 | 1,930 | 1,895 | 1,904 | -44 | -2.3% | 202,246 |
| 2026/06/04 | 1,953 | 1,966 | 1,930 | 1,948 | -55 | -2.7% | 139,066 |
| 2026/06/03 | 2,022 | 2,030 | 1,999 | 2,003 | +17 | +0.9% | 162,650 |
| 2026/06/02 | 1,981 | 1,988 | 1,956 | 1,986 | +37 | +1.9% | 216,471 |
| 2026/06/01 | 1,927 | 1,952 | 1,922 | 1,949 | +37 | +1.9% | 151,219 |
| 2026/05/29 | 1,890 | 1,912 | 1,880 | 1,912 | +62 | +3.4% | 41,254 |
| 2026/05/28 | 1,869 | 1,869 | 1,825 | 1,850 | -19 | -1% | 104,922 |
| 2026/05/27 | 1,861 | 1,871 | 1,854 | 1,869 | +44 | +2.4% | 36,170 |
| 2026/05/26 | 1,827 | 1,828 | 1,815 | 1,825 | ±0 | ±0% | 70,237 |
| 2026/05/25 | 1,809 | 1,826 | 1,803 | 1,825 | +37 | +2.1% | 47,499 |
| 2026/05/22 | 1,787 | 1,792 | 1,781 | 1,788 | +29 | +1.6% | 78,641 |
| 2026/05/21 | 1,746 | 1,769 | 1,740 | 1,759 | +39 | +2.3% | 88,347 |
| 2026/05/20 | 1,717 | 1,720 | 1,700 | 1,720 | +3 | +0.2% | 89,741 |
| 2026/05/19 | 1,734 | 1,736 | 1,714 | 1,717 | -5 | -0.3% | 41,438 |
1～
50
件表示中 / 489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
