グローバルＸ ロボティクス＆ＡＩ－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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,009 | 2,023 | 2,009 | 2,016 | +6 | +0.3% | 3,090 |
| 2025/05/22 | 2,033 | 2,033 | 2,002 | 2,010 | -11 | -0.5% | 812 |
| 2025/05/21 | 2,067 | 2,067 | 2,021 | 2,021 | -21 | -1% | 6,702 |
| 2025/05/20 | 2,038 | 2,060 | 2,032 | 2,042 | +22 | +1.1% | 1,002 |
| 2025/05/19 | 2,028 | 2,040 | 2,020 | 2,020 | -22 | -1.1% | 1,810 |
| 2025/05/16 | 2,019 | 2,055 | 2,019 | 2,042 | +27 | +1.3% | 16,144 |
| 2025/05/15 | 1,980 | 2,026 | 1,980 | 2,015 | -3 | -0.1% | 3,310 |
| 2025/05/14 | 2,050 | 2,050 | 1,984 | 2,018 | -12 | -0.6% | 3,858 |
| 2025/05/13 | 2,014 | 2,046 | 2,014 | 2,030 | +33 | +1.7% | 6,340 |
| 2025/05/12 | 2,000 | 2,000 | 1,980 | 1,997 | +28 | +1.4% | 2,171 |
| 2025/05/09 | 1,958 | 1,980 | 1,957 | 1,969 | +22 | +1.1% | 3,898 |
| 2025/05/08 | 1,942 | 1,948 | 1,931 | 1,947 | +22 | +1.1% | 8,986 |
| 2025/05/07 | 1,949 | 1,949 | 1,921 | 1,925 | -6 | -0.3% | 6,486 |
| 2025/05/02 | 1,930 | 1,935 | 1,918 | 1,931 | +9 | +0.5% | 2,549 |
| 2025/05/01 | 1,903 | 1,922 | 1,897 | 1,922 | +19 | +1% | 1,016 |
| 2025/04/30 | 1,913 | 1,930 | 1,890 | 1,903 | -2 | -0.1% | 2,076 |
| 2025/04/28 | 1,938 | 1,938 | 1,901 | 1,905 | -2 | -0.1% | 3,237 |
| 2025/04/25 | 1,897 | 1,907 | 1,888 | 1,907 | +49 | +2.6% | 13,601 |
| 2025/04/24 | 1,876 | 1,876 | 1,853 | 1,858 | +22 | +1.2% | 2,605 |
| 2025/04/23 | 1,845 | 1,845 | 1,826 | 1,836 | +31 | +1.7% | 686 |
| 2025/04/22 | 1,800 | 1,815 | 1,800 | 1,805 | -7 | -0.4% | 179 |
| 2025/04/21 | 1,830 | 1,830 | 1,812 | 1,812 | -12 | -0.7% | 3,710 |
| 2025/04/18 | 1,816 | 1,826 | 1,812 | 1,824 | +11 | +0.6% | 7,024 |
| 2025/04/17 | 1,791 | 1,816 | 1,789 | 1,813 | +34 | +1.9% | 700 |
| 2025/04/16 | 1,805 | 1,806 | 1,770 | 1,779 | -26 | -1.4% | 907 |
| 2025/04/15 | 1,818 | 1,818 | 1,805 | 1,805 | -5 | -0.3% | 261 |
| 2025/04/14 | 1,816 | 1,824 | 1,807 | 1,810 | +19 | +1.1% | 6,955 |
| 2025/04/11 | 1,785 | 1,798 | 1,735 | 1,791 | -34 | -1.9% | 4,657 |
| 2025/04/10 | 1,863 | 1,863 | 1,800 | 1,825 | +130 | +7.7% | 5,671 |
| 2025/04/09 | 1,734 | 1,734 | 1,659 | 1,695 | -45 | -2.6% | 41,463 |
| 2025/04/08 | 1,792 | 1,792 | 1,735 | 1,740 | +61 | +3.6% | 2,612 |
| 2025/04/07 | 1,700 | 1,769 | 1,600 | 1,679 | -141 | -7.7% | 20,393 |
| 2025/04/04 | 1,860 | 1,860 | 1,789 | 1,820 | -57 | -3% | 3,971 |
| 2025/04/03 | 1,861 | 1,888 | 1,851 | 1,877 | -63 | -3.2% | 13,941 |
| 2025/04/02 | 1,959 | 1,959 | 1,930 | 1,940 | ±0 | ±0% | 1,831 |
| 2025/04/01 | 1,974 | 1,974 | 1,933 | 1,940 | -5 | -0.3% | 2,624 |
| 2025/03/31 | 1,960 | 1,985 | 1,943 | 1,945 | -65 | -3.2% | 7,425 |
| 2025/03/28 | 2,040 | 2,040 | 2,006 | 2,010 | -40 | -2% | 3,767 |
| 2025/03/27 | 2,030 | 2,050 | 2,023 | 2,050 | +8 | +0.4% | 9,326 |
| 2025/03/26 | 2,050 | 2,051 | 2,032 | 2,042 | +9 | +0.4% | 323 |
| 2025/03/25 | 2,030 | 2,042 | 2,030 | 2,033 | +23 | +1.1% | 1,424 |
| 2025/03/24 | 2,042 | 2,042 | 2,010 | 2,010 | -20 | -1% | 1,448 |
| 2025/03/21 | 2,012 | 2,046 | 2,012 | 2,030 | -15 | -0.7% | 5,655 |
| 2025/03/19 | 2,076 | 2,076 | 2,042 | 2,045 | -7 | -0.3% | 1,203 |
| 2025/03/18 | 2,019 | 2,057 | 2,012 | 2,052 | +30 | +1.5% | 5,335 |
| 2025/03/17 | 2,023 | 2,028 | 2,018 | 2,022 | +18 | +0.9% | 608 |
| 2025/03/14 | 2,000 | 2,006 | 1,981 | 2,004 | +9 | +0.5% | 4,026 |
| 2025/03/13 | 2,035 | 2,036 | 1,993 | 1,995 | -14 | -0.7% | 1,616 |
| 2025/03/12 | 1,959 | 2,013 | 1,959 | 2,009 | +28 | +1.4% | 1,761 |
| 2025/03/11 | 1,979 | 1,981 | 1,946 | 1,981 | -18 | -0.9% | 1,701 |
1～
50
件表示中 / 958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
