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 |
|---|---|---|---|---|---|---|---|
| 2025/12/12 | 1,438 | 1,443 | 1,435 | 1,441 | +6 | +0.4% | 4,823 |
| 2025/12/11 | 1,452 | 1,452 | 1,425 | 1,435 | -17 | -1.2% | 32,116 |
| 2025/12/10 | 1,439 | 1,452 | 1,439 | 1,452 | +15 | +1% | 11,078 |
| 2025/12/09 | 1,440 | 1,441 | 1,435 | 1,437 | ±0 | ±0% | 6,395 |
| 2025/12/08 | 1,434 | 1,437 | 1,427 | 1,437 | +15 | +1.1% | 2,294 |
| 2025/12/05 | 1,416 | 1,422 | 1,414 | 1,422 | +6 | +0.4% | 6,111 |
| 2025/12/04 | 1,413 | 1,416 | 1,410 | 1,416 | +11 | +0.8% | 6,315 |
| 2025/12/03 | 1,408 | 1,410 | 1,403 | 1,405 | +12 | +0.9% | 5,591 |
| 2025/12/02 | 1,400 | 1,401 | 1,393 | 1,393 | +11 | +0.8% | 34,066 |
| 2025/12/01 | 1,419 | 1,419 | 1,379 | 1,382 | -7 | -0.5% | 75,049 |
| 2025/11/28 | 1,394 | 1,396 | 1,389 | 1,389 | +2 | +0.1% | 6,099 |
| 2025/11/27 | 1,400 | 1,400 | 1,387 | 1,387 | +1 | +0.1% | 8,996 |
| 2025/11/26 | 1,390 | 1,390 | 1,376 | 1,386 | +9 | +0.7% | 10,179 |
| 2025/11/25 | 1,381 | 1,383 | 1,375 | 1,377 | +47 | +3.5% | 29,965 |
| 2025/11/21 | 1,344 | 1,344 | 1,325 | 1,330 | -74 | -5.3% | 57,850 |
| 2025/11/20 | 1,402 | 1,406 | 1,394 | 1,404 | +46 | +3.4% | 55,724 |
| 2025/11/19 | 1,350 | 1,362 | 1,349 | 1,358 | -2 | -0.1% | 10,773 |
| 2025/11/18 | 1,387 | 1,387 | 1,356 | 1,360 | -36 | -2.6% | 57,175 |
| 2025/11/17 | 1,391 | 1,402 | 1,389 | 1,396 | +9 | +0.6% | 17,676 |
| 2025/11/14 | 1,392 | 1,395 | 1,380 | 1,387 | -53 | -3.7% | 20,768 |
| 2025/11/13 | 1,426 | 1,440 | 1,426 | 1,440 | -2 | -0.1% | 13,410 |
| 2025/11/12 | 1,431 | 1,442 | 1,426 | 1,442 | +11 | +0.8% | 12,578 |
| 2025/11/11 | 1,443 | 1,446 | 1,430 | 1,431 | +7 | +0.5% | 6,186 |
| 2025/11/10 | 1,410 | 1,424 | 1,403 | 1,424 | +13 | +0.9% | 25,658 |
| 2025/11/07 | 1,406 | 1,411 | 1,393 | 1,411 | -25 | -1.7% | 16,703 |
| 2025/11/06 | 1,442 | 1,442 | 1,427 | 1,436 | +18 | +1.3% | 19,465 |
| 2025/11/05 | 1,413 | 1,429 | 1,387 | 1,418 | -29 | -2% | 66,621 |
| 2025/11/04 | 1,476 | 1,477 | 1,447 | 1,447 | -23 | -1.6% | 118,088 |
| 2025/10/31 | 1,465 | 1,470 | 1,461 | 1,470 | +5 | +0.3% | 69,137 |
| 2025/10/30 | 1,461 | 1,477 | 1,456 | 1,465 | +6 | +0.4% | 23,171 |
| 2025/10/29 | 1,449 | 1,459 | 1,441 | 1,459 | +22 | +1.5% | 40,467 |
| 2025/10/28 | 1,455 | 1,455 | 1,436 | 1,437 | -10 | -0.7% | 91,533 |
| 2025/10/27 | 1,430 | 1,447 | 1,430 | 1,447 | +35 | +2.5% | 28,556 |
| 2025/10/24 | 1,400 | 1,412 | 1,399 | 1,412 | +31 | +2.2% | 5,376 |
| 2025/10/23 | 1,375 | 1,381 | 1,365 | 1,381 | -12 | -0.9% | 38,971 |
| 2025/10/22 | 1,386 | 1,393 | 1,380 | 1,393 | +3 | +0.2% | 47,502 |
| 2025/10/21 | 1,386 | 1,392 | 1,384 | 1,390 | +20 | +1.5% | 15,717 |
| 2025/10/20 | 1,366 | 1,373 | 1,362 | 1,370 | +30 | +2.2% | 11,552 |
| 2025/10/17 | 1,354 | 1,362 | 1,340 | 1,340 | -39 | -2.8% | 41,711 |
| 2025/10/16 | 1,371 | 1,379 | 1,364 | 1,379 | +16 | +1.2% | 16,102 |
| 2025/10/15 | 1,354 | 1,363 | 1,353 | 1,363 | +12 | +0.9% | 16,086 |
| 2025/10/14 | 1,389 | 1,389 | 1,350 | 1,351 | -57 | -4% | 66,624 |
| 2025/10/10 | 1,408 | 1,412 | 1,402 | 1,408 | -3 | -0.2% | 18,192 |
| 2025/10/09 | 1,409 | 1,412 | 1,403 | 1,411 | +30 | +2.2% | 74,317 |
| 2025/10/08 | 1,377 | 1,385 | 1,376 | 1,381 | +7 | +0.5% | 12,020 |
| 2025/10/07 | 1,370 | 1,375 | 1,366 | 1,374 | +18 | +1.3% | 17,737 |
| 2025/10/06 | 1,352 | 1,358 | 1,348 | 1,356 | +19 | +1.4% | 29,811 |
| 2025/10/03 | 1,328 | 1,337 | 1,328 | 1,337 | +12 | +0.9% | 8,273 |
| 2025/10/02 | 1,313 | 1,325 | 1,313 | 1,325 | +29 | +2.2% | 9,440 |
| 2025/10/01 | 1,307 | 1,308 | 1,296 | 1,296 | -12 | -0.9% | 6,100 |
151～
200
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
