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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 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 |
| 2025/01/21 | 1,125 | 1,129 | 1,094 | 1,111 | -1 | -0.1% | 7,512 |
| 2025/01/20 | 1,110 | 1,113 | 1,102 | 1,112 | +27 | +2.5% | 20,247 |
| 2025/01/17 | 1,081 | 1,089 | 1,081 | 1,085 | -8 | -0.7% | 6,813 |
| 2025/01/16 | 1,078 | 1,099 | 1,078 | 1,093 | -4 | -0.4% | 17,157 |
| 2025/01/15 | 1,092 | 1,097 | 1,079 | 1,097 | +14 | +1.3% | 14,790 |
| 2025/01/14 | 1,082 | 1,085 | 1,077 | 1,083 | -22 | -2% | 6,746 |
| 2025/01/10 | 1,106 | 1,107 | 1,096 | 1,105 | -1 | -0.1% | 11,119 |
| 2025/01/09 | 1,111 | 1,111 | 1,101 | 1,106 | -6 | -0.5% | 8,133 |
| 2025/01/08 | 1,113 | 1,113 | 1,109 | 1,112 | -8 | -0.7% | 5,757 |
| 2025/01/07 | 1,125 | 1,128 | 1,119 | 1,120 | +7 | +0.6% | 6,429 |
| 2025/01/06 | 1,110 | 1,113 | 1,105 | 1,113 | -2 | -0.2% | 15,077 |
| 2024/12/30 | 1,131 | 1,139 | 1,114 | 1,115 | -16 | -1.4% | 21,421 |
| 2024/12/27 | 1,134 | 1,134 | 1,125 | 1,131 | -3 | -0.3% | 9,238 |
| 2024/12/26 | 1,137 | 1,137 | 1,125 | 1,134 | +4 | +0.4% | 24,344 |
| 2024/12/25 | 1,138 | 1,139 | 1,130 | 1,130 | +20 | +1.8% | 4,944 |
| 2024/12/24 | 1,122 | 1,122 | 1,110 | 1,110 | +1 | +0.1% | 12,817 |
| 2024/12/23 | 1,113 | 1,113 | 1,105 | 1,109 | +18 | +1.6% | 8,637 |
| 2024/12/20 | 1,104 | 1,106 | 1,083 | 1,091 | ±0 | ±0% | 5,203 |
| 2024/12/19 | 1,091 | 1,091 | 1,079 | 1,091 | -30 | -2.7% | 17,693 |
| 2024/12/18 | 1,116 | 1,121 | 1,115 | 1,121 | -3 | -0.3% | 82,080 |
| 2024/12/17 | 1,119 | 1,125 | 1,119 | 1,124 | +22 | +2% | 15,407 |
| 2024/12/16 | 1,109 | 1,112 | 1,102 | 1,102 | -3 | -0.3% | 20,786 |
| 2024/12/13 | 1,105 | 1,105 | 1,099 | 1,105 | -4 | -0.4% | 7,322 |
| 2024/12/12 | 1,099 | 1,109 | 1,097 | 1,109 | +24 | +2.2% | 17,113 |
| 2024/12/11 | 1,098 | 1,098 | 1,084 | 1,085 | ±0 | ±0% | 1,764 |
| 2024/12/10 | 1,090 | 1,093 | 1,084 | 1,085 | ±0 | ±0% | 10,903 |
| 2024/12/09 | 1,086 | 1,087 | 1,081 | 1,085 | +12 | +1.1% | 32,634 |
| 2024/12/06 | 1,075 | 1,075 | 1,068 | 1,073 | -3 | -0.3% | 7,240 |
| 2024/12/05 | 1,088 | 1,088 | 1,071 | 1,076 | +13 | +1.2% | 6,404 |
| 2024/12/04 | 1,061 | 1,064 | 1,056 | 1,063 | +8 | +0.8% | 2,736 |
| 2024/12/03 | 1,050 | 1,057 | 1,050 | 1,055 | +8 | +0.8% | 3,037 |
| 2024/12/02 | 1,043 | 1,050 | 1,042 | 1,047 | +5 | +0.5% | 5,720 |
| 2024/11/29 | 1,049 | 1,050 | 1,040 | 1,042 | -8 | -0.8% | 13,733 |
| 2024/11/28 | 1,062 | 1,062 | 1,001 | 1,050 | -14 | -1.3% | 2,326 |
| 2024/11/27 | 1,069 | 1,069 | 1,062 | 1,064 | -8 | -0.7% | 7,851 |
| 2024/11/26 | 1,077 | 1,077 | 1,067 | 1,072 | -8 | -0.7% | 10,793 |
| 2024/11/25 | 1,072 | 1,081 | 1,072 | 1,080 | +11 | +1% | 19,463 |
| 2024/11/22 | 1,064 | 1,071 | 1,064 | 1,069 | +5 | +0.5% | 11,645 |
| 2024/11/21 | 1,068 | 1,068 | 1,058 | 1,064 | -3 | -0.3% | 10,717 |
| 2024/11/20 | 1,063 | 1,067 | 1,059 | 1,067 | +12 | +1.1% | 7,246 |
| 2024/11/19 | 1,058 | 1,058 | 1,047 | 1,055 | +3 | +0.3% | 12,963 |
| 2024/11/18 | 1,009 | 1,059 | 1,009 | 1,052 | -17 | -1.6% | 15,527 |
| 2024/11/15 | 1,085 | 1,090 | 1,069 | 1,069 | -16 | -1.5% | 7,491 |
| 2024/11/14 | 1,090 | 1,090 | 1,084 | 1,085 | +10 | +0.9% | 11,417 |
| 2024/11/13 | 1,075 | 1,079 | 1,074 | 1,075 | +4 | +0.4% | 3,883 |
| 2024/11/12 | 1,070 | 1,078 | 1,069 | 1,071 | -2 | -0.2% | 2,065 |
| 2024/11/11 | 1,080 | 1,080 | 1,068 | 1,073 | +4 | +0.4% | 6,794 |
| 2024/11/08 | 1,062 | 1,076 | 1,062 | 1,069 | +5 | +0.5% | 5,188 |
51～
100
件表示中 / 171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
