グローバルＸ ｅコマース－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,555 | 1,555 | 1,523 | 1,529 | -5 | -0.3% | 1,203 |
| 2025/07/08 | 1,541 | 1,541 | 1,534 | 1,534 | -36 | -2.3% | 4,919 |
| 2025/07/07 | 1,534 | 1,577 | 1,533 | 1,570 | +40 | +2.6% | 702 |
| 2025/07/04 | 1,535 | 1,535 | 1,530 | 1,530 | -1 | -0.1% | 153 |
| 2025/07/03 | 1,574 | 1,574 | 1,529 | 1,531 | -16 | -1% | 10,578 |
| 2025/07/02 | 1,561 | 1,561 | 1,547 | 1,547 | -18 | -1.2% | 11 |
| 2025/07/01 | 1,555 | 1,573 | 1,555 | 1,565 | +15 | +1% | 151 |
| 2025/06/30 | 1,573 | 1,598 | 1,550 | 1,550 | -21 | -1.3% | 20,205 |
| 2025/06/27 | 1,578 | 1,578 | 1,539 | 1,571 | +33 | +2.1% | 1,244 |
| 2025/06/26 | 1,576 | 1,576 | 1,538 | 1,538 | -39 | -2.5% | 1,900 |
| 2025/06/25 | 1,579 | 1,579 | 1,577 | 1,577 | -1 | -0.1% | 3 |
| 2025/06/24 | 1,573 | 1,581 | 1,572 | 1,578 | +38 | +2.5% | 377 |
| 2025/06/23 | 1,574 | 1,574 | 1,540 | 1,540 | -33 | -2.1% | 18,588 |
| 2025/06/20 | 1,585 | 1,585 | 1,572 | 1,573 | -15 | -0.9% | 223 |
| 2025/06/19 | 1,556 | 1,593 | 1,556 | 1,588 | -2 | -0.1% | 14,162 |
| 2025/06/18 | 1,561 | 1,590 | 1,490 | 1,590 | +28 | +1.8% | 809 |
| 2025/06/17 | 1,559 | 1,562 | 1,557 | 1,562 | +4 | +0.3% | 3 |
| 2025/06/16 | 1,542 | 1,558 | 1,542 | 1,558 | +10 | +0.6% | 108 |
| 2025/06/13 | 1,573 | 1,573 | 1,539 | 1,548 | -26 | -1.7% | 11 |
| 2025/06/12 | 1,598 | 1,598 | 1,573 | 1,574 | -11 | -0.7% | 2,017 |
| 2025/06/11 | 1,574 | 1,591 | 1,574 | 1,585 | +12 | +0.8% | 49 |
| 2025/06/10 | 1,572 | 1,575 | 1,572 | 1,573 | ±0 | ±0% | 9 |
| 2025/06/09 | 1,583 | 1,583 | 1,568 | 1,573 | -2 | -0.1% | 1,707 |
| 2025/06/06 | 1,570 | 1,580 | 1,570 | 1,575 | +7 | +0.4% | 128 |
| 2025/06/05 | 1,571 | 1,580 | 1,566 | 1,568 | -1 | -0.1% | 2,863 |
| 2025/06/04 | 1,567 | 1,571 | 1,565 | 1,569 | +7 | +0.4% | 167 |
| 2025/06/03 | 1,549 | 1,565 | 1,549 | 1,562 | +25 | +1.6% | 259 |
| 2025/06/02 | 1,543 | 1,543 | 1,535 | 1,537 | +1 | +0.1% | 310 |
| 2025/05/30 | 1,530 | 1,538 | 1,530 | 1,536 | -1 | -0.1% | 707 |
| 2025/05/29 | 1,537 | 1,537 | 1,534 | 1,537 | +4 | +0.3% | 3,811 |
| 2025/05/28 | 1,537 | 1,537 | 1,531 | 1,533 | -1 | -0.1% | 458 |
| 2025/05/27 | 1,530 | 1,537 | 1,530 | 1,534 | +5 | +0.3% | 6,123 |
| 2025/05/26 | 1,516 | 1,529 | 1,516 | 1,529 | +23 | +1.5% | 25 |
| 2025/05/23 | 1,499 | 1,506 | 1,499 | 1,506 | +8 | +0.5% | 3 |
| 2025/05/22 | 1,545 | 1,545 | 1,495 | 1,498 | -7 | -0.5% | 44 |
| 2025/05/21 | 1,507 | 1,507 | 1,505 | 1,505 | -1 | -0.1% | 165 |
| 2025/05/20 | 1,519 | 1,519 | 1,488 | 1,506 | -14 | -0.9% | 38 |
| 2025/05/19 | 1,523 | 1,523 | 1,513 | 1,520 | -1 | -0.1% | 378 |
| 2025/05/16 | 1,496 | 1,525 | 1,496 | 1,521 | +26 | +1.7% | 3,107 |
| 2025/05/15 | 1,522 | 1,522 | 1,495 | 1,495 | -28 | -1.8% | 107 |
| 2025/05/14 | 1,523 | 1,523 | 1,510 | 1,523 | -12 | -0.8% | 6 |
| 2025/05/13 | 1,542 | 1,542 | 1,534 | 1,535 | ±0 | ±0% | 9 |
| 2025/05/12 | 1,546 | 1,549 | 1,535 | 1,535 | -10 | -0.6% | 71 |
| 2025/05/09 | 1,561 | 1,561 | 1,510 | 1,545 | +23 | +1.5% | 88 |
| 2025/05/08 | 1,524 | 1,533 | 1,512 | 1,522 | +4 | +0.3% | 254 |
| 2025/05/07 | 1,500 | 1,518 | 1,498 | 1,518 | +39 | +2.6% | 17,088 |
| 2025/05/02 | 1,504 | 1,504 | 1,479 | 1,479 | +5 | +0.3% | 28 |
| 2025/05/01 | 1,469 | 1,475 | 1,469 | 1,474 | - | - | 301 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 1,470 | 1,470 | 1,470 | 1,470 | +18 | +1.2% | 8 |
1～
50
件表示中 / 1090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
