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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,411 | 1,411 | 1,382 | 1,391 | -16 | -1.1% | 3,429 |
| 2025/04/03 | 1,391 | 1,407 | 1,390 | 1,407 | -14 | -1% | 412 |
| 2025/04/02 | 1,436 | 1,436 | 1,419 | 1,421 | -20 | -1.4% | 3,344 |
| 2025/04/01 | 1,424 | 1,441 | 1,424 | 1,441 | +17 | +1.2% | 34 |
| 2025/03/31 | 1,424 | 1,425 | 1,416 | 1,424 | -40 | -2.7% | 507 |
| 2025/03/28 | 1,481 | 1,481 | 1,455 | 1,464 | -13 | -0.9% | 2,521 |
| 2025/03/27 | 1,515 | 1,515 | 1,475 | 1,477 | -8 | -0.5% | 445 |
| 2025/03/26 | 1,479 | 1,485 | 1,477 | 1,485 | +7 | +0.5% | 47 |
| 2025/03/25 | 1,468 | 1,478 | 1,468 | 1,478 | +8 | +0.5% | 3,918 |
| 2025/03/24 | 1,497 | 1,497 | 1,466 | 1,470 | +3 | +0.2% | 119 |
| 2025/03/21 | 1,426 | 1,467 | 1,426 | 1,467 | +11 | +0.8% | 50 |
| 2025/03/19 | 1,474 | 1,474 | 1,456 | 1,456 | -17 | -1.2% | 30 |
| 2025/03/18 | 1,458 | 1,478 | 1,441 | 1,473 | +16 | +1.1% | 75 |
| 2025/03/17 | 1,457 | 1,457 | 1,457 | 1,457 | +15 | +1% | 10 |
| 2025/03/14 | 1,446 | 1,446 | 1,424 | 1,442 | -3 | -0.2% | 2,759 |
| 2025/03/13 | 1,437 | 1,447 | 1,437 | 1,445 | +7 | +0.5% | 712 |
| 2025/03/12 | 1,396 | 1,438 | 1,396 | 1,438 | +43 | +3.1% | 123 |
| 2025/03/11 | 1,390 | 1,395 | 1,384 | 1,395 | -16 | -1.1% | 43 |
| 2025/03/10 | 1,412 | 1,412 | 1,406 | 1,411 | -7 | -0.5% | 3,226 |
| 2025/03/07 | 1,437 | 1,457 | 1,418 | 1,418 | -20 | -1.4% | 13 |
| 2025/03/06 | 1,417 | 1,438 | 1,417 | 1,438 | +22 | +1.6% | 27 |
| 2025/03/05 | 1,428 | 1,428 | 1,416 | 1,416 | -1 | -0.1% | 87 |
| 2025/03/04 | 1,393 | 1,417 | 1,393 | 1,417 | -6 | -0.4% | 4,211 |
| 2025/03/03 | 1,443 | 1,443 | 1,423 | 1,423 | +10 | +0.7% | 131 |
| 2025/02/28 | 1,464 | 1,464 | 1,409 | 1,413 | -21 | -1.5% | 54 |
| 2025/02/27 | 1,449 | 1,449 | 1,432 | 1,434 | +2 | +0.1% | 32 |
| 2025/02/26 | 1,449 | 1,449 | 1,423 | 1,432 | -20 | -1.4% | 28,270 |
| 2025/02/25 | 1,443 | 1,452 | 1,443 | 1,452 | -19 | -1.3% | 1,087 |
| 2025/02/21 | 1,462 | 1,471 | 1,459 | 1,471 | +18 | +1.2% | 489 |
| 2025/02/20 | 1,497 | 1,497 | 1,451 | 1,453 | -15 | -1% | 560 |
| 2025/02/19 | 1,423 | 1,468 | 1,423 | 1,468 | +15 | +1% | 1,035 |
| 2025/02/18 | 1,466 | 1,466 | 1,446 | 1,453 | -12 | -0.8% | 9 |
| 2025/02/17 | 1,514 | 1,514 | 1,465 | 1,465 | -20 | -1.3% | 1,095 |
| 2025/02/14 | 1,500 | 1,500 | 1,484 | 1,485 | -6 | -0.4% | 2,636 |
| 2025/02/13 | 1,470 | 1,491 | 1,470 | 1,491 | +22 | +1.5% | 1,852 |
| 2025/02/12 | 1,415 | 1,469 | 1,415 | 1,469 | +24 | +1.7% | 4,540 |
| 2025/02/10 | 1,441 | 1,445 | 1,431 | 1,445 | +1 | +0.1% | 232 |
| 2025/02/07 | 1,440 | 1,450 | 1,429 | 1,444 | +23 | +1.6% | 1,120 |
| 2025/02/06 | 1,413 | 1,421 | 1,413 | 1,421 | +12 | +0.9% | 54 |
| 2025/02/05 | 1,406 | 1,411 | 1,399 | 1,409 | +17 | +1.2% | 8,641 |
| 2025/02/04 | 1,371 | 1,404 | 1,371 | 1,392 | +2 | +0.1% | 39 |
| 2025/02/03 | 1,386 | 1,399 | 1,377 | 1,390 | -20 | -1.4% | 44 |
| 2025/01/31 | 1,447 | 1,447 | 1,409 | 1,410 | -7 | -0.5% | 99 |
| 2025/01/30 | 1,411 | 1,425 | 1,405 | 1,417 | +9 | +0.6% | 163 |
| 2025/01/29 | 1,414 | 1,414 | 1,402 | 1,408 | +11 | +0.8% | 57 |
| 2025/01/28 | 1,385 | 1,397 | 1,385 | 1,397 | +28 | +2% | 173 |
| 2025/01/27 | 1,353 | 1,369 | 1,353 | 1,369 | +16 | +1.2% | 282 |
| 2025/01/24 | 1,337 | 1,358 | 1,337 | 1,353 | +23 | +1.7% | 473 |
| 2025/01/23 | 1,339 | 1,339 | 1,325 | 1,330 | -5 | -0.4% | 36 |
| 2025/01/22 | 1,324 | 1,335 | 1,324 | 1,335 | +11 | +0.8% | 143 |
1～
50
件表示中 / 1025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
