グローバルＸ ウラニウムビジネス 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 702 | 727 | 697 | 727 | -9 | -1.2% | 3,407 |
| 2025/04/10 | 747 | 747 | 731 | 736 | +76 | +11.5% | 4,866 |
| 2025/04/09 | 678 | 678 | 653 | 660 | -38 | -5.4% | 29,786 |
| 2025/04/08 | 690 | 719 | 690 | 698 | +38 | +5.8% | 12,054 |
| 2025/04/07 | 690 | 690 | 650 | 660 | -78 | -10.6% | 25,799 |
| 2025/04/04 | 751 | 751 | 730 | 738 | -20 | -2.6% | 108,632 |
| 2025/04/03 | 750 | 758 | 745 | 758 | -22 | -2.8% | 60,664 |
| 2025/04/02 | 788 | 788 | 779 | 780 | -1 | -0.1% | 2,449 |
| 2025/04/01 | 789 | 793 | 773 | 781 | +2 | +0.3% | 3,957 |
| 2025/03/31 | 777 | 782 | 773 | 779 | -37 | -4.5% | 31,303 |
| 2025/03/28 | 826 | 826 | 807 | 816 | -22 | -2.6% | 3,089 |
| 2025/03/27 | 838 | 838 | 829 | 838 | -12 | -1.4% | 2,617 |
| 2025/03/26 | 858 | 858 | 844 | 850 | -11 | -1.3% | 1,751 |
| 2025/03/25 | 874 | 874 | 859 | 861 | +2 | +0.2% | 1,613 |
| 2025/03/24 | 868 | 868 | 853 | 859 | -2 | -0.2% | 4,290 |
| 2025/03/21 | 853 | 861 | 852 | 861 | +23 | +2.7% | 5,509 |
| 2025/03/19 | 837 | 849 | 833 | 838 | +1 | +0.1% | 7,387 |
| 2025/03/18 | 827 | 838 | 827 | 837 | +24 | +3% | 12,164 |
| 2025/03/17 | 810 | 813 | 804 | 813 | +11 | +1.4% | 1,840 |
| 2025/03/14 | 793 | 804 | 792 | 802 | +11 | +1.4% | 22,740 |
| 2025/03/13 | 810 | 810 | 791 | 791 | -7 | -0.9% | 4,106 |
| 2025/03/12 | 787 | 799 | 787 | 798 | +25 | +3.2% | 6,079 |
| 2025/03/11 | 777 | 777 | 757 | 773 | -34 | -4.2% | 18,791 |
| 2025/03/10 | 800 | 807 | 795 | 807 | -5 | -0.6% | 5,689 |
| 2025/03/07 | 814 | 818 | 807 | 812 | -25 | -3% | 3,769 |
| 2025/03/06 | 830 | 839 | 829 | 837 | +8 | +1% | 4,239 |
| 2025/03/05 | 812 | 833 | 812 | 829 | +29 | +3.6% | 85,843 |
| 2025/03/04 | 827 | 827 | 794 | 800 | -57 | -6.7% | 50,625 |
| 2025/03/03 | 859 | 860 | 846 | 857 | +21 | +2.5% | 38,792 |
| 2025/02/28 | 850 | 850 | 834 | 836 | -42 | -4.8% | 28,008 |
| 2025/02/27 | 873 | 878 | 870 | 878 | +20 | +2.3% | 4,361 |
| 2025/02/26 | 869 | 869 | 851 | 858 | -16 | -1.8% | 30,239 |
| 2025/02/25 | 892 | 892 | 867 | 874 | -48 | -5.2% | 23,916 |
| 2025/02/21 | 927 | 929 | 922 | 922 | -7 | -0.8% | 6,026 |
| 2025/02/20 | 945 | 945 | 928 | 929 | -46 | -4.7% | 19,227 |
| 2025/02/19 | 971 | 978 | 971 | 975 | -4 | -0.4% | 4,091 |
| 2025/02/18 | 984 | 984 | 965 | 979 | +3 | +0.3% | 8,663 |
| 2025/02/17 | 986 | 986 | 967 | 976 | -30 | -3% | 17,673 |
| 2025/02/14 | 1,018 | 1,018 | 1,001 | 1,006 | -11 | -1.1% | 10,158 |
| 2025/02/13 | 1,001 | 1,018 | 1,001 | 1,017 | +17 | +1.7% | 4,426 |
| 2025/02/12 | 1,003 | 1,003 | 995 | 1,000 | -4 | -0.4% | 1,332 |
| 2025/02/10 | 1,000 | 1,010 | 997 | 1,004 | +19 | +1.9% | 22,979 |
| 2025/02/07 | 990 | 990 | 978 | 985 | -30 | -3% | 19,431 |
| 2025/02/06 | 1,013 | 1,015 | 1,004 | 1,015 | +5 | +0.5% | 4,056 |
| 2025/02/05 | 1,010 | 1,020 | 1,004 | 1,010 | +21 | +2.1% | 5,956 |
| 2025/02/04 | 989 | 1,004 | 989 | 989 | +12 | +1.2% | 7,331 |
| 2025/02/03 | 987 | 987 | 967 | 977 | -40 | -3.9% | 39,397 |
| 2025/01/31 | 1,012 | 1,020 | 1,008 | 1,017 | +15 | +1.5% | 3,959 |
| 2025/01/30 | 987 | 1,004 | 987 | 1,002 | +27 | +2.8% | 8,526 |
| 2025/01/29 | 990 | 990 | 973 | 975 | -16 | -1.6% | 11,288 |
1～
50
件表示中 / 174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
