グローバルＸ チャイナＥＶ＆バッテリー 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 970 | 980 | 953 | 974 | -3 | -0.3% | 22,578 |
| 2025/02/13 | 981 | 985 | 966 | 977 | +11 | +1.1% | 23,804 |
| 2025/02/12 | 947 | 966 | 936 | 966 | +14 | +1.5% | 70,250 |
| 2025/02/10 | 954 | 958 | 943 | 952 | +7 | +0.7% | 15,271 |
| 2025/02/07 | 931 | 963 | 929 | 945 | +15 | +1.6% | 14,451 |
| 2025/02/06 | 920 | 930 | 888 | 930 | +25 | +2.8% | 13,883 |
| 2025/02/05 | 911 | 911 | 890 | 905 | +8 | +0.9% | 1,252 |
| 2025/02/04 | 893 | 908 | 888 | 897 | +19 | +2.2% | 1,461 |
| 2025/02/03 | 898 | 908 | 869 | 878 | -43 | -4.7% | 4,156 |
| 2025/01/31 | 906 | 921 | 900 | 921 | +15 | +1.7% | 1,926 |
| 2025/01/30 | 905 | 916 | 903 | 906 | +1 | +0.1% | 442 |
| 2025/01/29 | 930 | 954 | 900 | 905 | -26 | -2.8% | 12,216 |
| 2025/01/28 | 925 | 931 | 901 | 931 | +10 | +1.1% | 7,340 |
| 2025/01/27 | 916 | 921 | 908 | 921 | +20 | +2.2% | 3,296 |
| 2025/01/24 | 900 | 925 | 899 | 901 | -10 | -1.1% | 612 |
| 2025/01/23 | 920 | 925 | 900 | 911 | -2 | -0.2% | 694 |
| 2025/01/22 | 916 | 918 | 899 | 913 | -9 | -1% | 5,012 |
| 2025/01/21 | 918 | 922 | 905 | 922 | +8 | +0.9% | 21,795 |
| 2025/01/20 | 886 | 917 | 886 | 914 | +27 | +3% | 2,592 |
| 2025/01/17 | 883 | 889 | 875 | 887 | -3 | -0.3% | 721 |
| 2025/01/16 | 882 | 890 | 870 | 890 | +9 | +1% | 1,109 |
| 2025/01/15 | 915 | 915 | 881 | 881 | -28 | -3.1% | 620 |
| 2025/01/14 | 864 | 909 | 861 | 909 | +37 | +4.2% | 2,091 |
| 2025/01/10 | 870 | 880 | 866 | 872 | +12 | +1.4% | 671 |
| 2025/01/09 | 867 | 870 | 856 | 860 | -8 | -0.9% | 8,802 |
| 2025/01/08 | 867 | 873 | 848 | 868 | +1 | +0.1% | 4,229 |
| 2025/01/07 | 861 | 874 | 858 | 867 | +7 | +0.8% | 19,917 |
| 2025/01/06 | 870 | 875 | 859 | 860 | -67 | -7.2% | 30,982 |
| 2024/12/30 | 921 | 927 | 921 | 927 | +12 | +1.3% | 7,551 |
| 2024/12/27 | 921 | 933 | 915 | 915 | -5 | -0.5% | 24,771 |
| 2024/12/26 | 907 | 923 | 907 | 920 | +14 | +1.5% | 22,919 |
| 2024/12/25 | 913 | 919 | 904 | 906 | -8 | -0.9% | 5,987 |
| 2024/12/24 | 904 | 920 | 904 | 914 | +10 | +1.1% | 20,994 |
| 2024/12/23 | 925 | 925 | 904 | 904 | -20 | -2.2% | 258 |
| 2024/12/20 | 902 | 924 | 902 | 924 | +24 | +2.7% | 4,832 |
| 2024/12/19 | 899 | 910 | 889 | 900 | ±0 | ±0% | 7,894 |
| 2024/12/18 | 892 | 906 | 892 | 900 | ±0 | ±0% | 27,216 |
| 2024/12/17 | 898 | 914 | 887 | 900 | +11 | +1.2% | 23,866 |
| 2024/12/16 | 911 | 911 | 889 | 889 | -17 | -1.9% | 17,073 |
| 2024/12/13 | 919 | 919 | 898 | 906 | -14 | -1.5% | 36,191 |
| 2024/12/12 | 898 | 927 | 898 | 920 | +10 | +1.1% | 72,791 |
| 2024/12/11 | 925 | 929 | 902 | 910 | -1 | -0.1% | 259,142 |
| 2024/12/10 | 973 | 987 | 906 | 911 | +28 | +3.2% | 180,630 |
| 2024/12/09 | 908 | 908 | 878 | 883 | -10 | -1.1% | 7,227 |
| 2024/12/06 | 880 | 893 | 869 | 893 | +18 | +2.1% | 26,436 |
| 2024/12/05 | 878 | 878 | 870 | 875 | -4 | -0.5% | 3,997 |
| 2024/12/04 | 886 | 886 | 877 | 879 | -8 | -0.9% | 4,191 |
| 2024/12/03 | 908 | 908 | 881 | 887 | -7 | -0.8% | 8,169 |
| 2024/12/02 | 873 | 899 | 873 | 894 | +6 | +0.7% | 12,651 |
| 2024/11/29 | 890 | 901 | 875 | 888 | +3 | +0.3% | 12,959 |
101～
150
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
