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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,980 | 2,002 | 1,977 | 1,999 | +28 | +1.4% | 9,073 |
| 2025/03/07 | 1,955 | 1,988 | 1,955 | 1,971 | -30 | -1.5% | 528 |
| 2025/03/06 | 1,995 | 2,014 | 1,995 | 2,001 | +11 | +0.6% | 658 |
| 2025/03/05 | 1,950 | 1,995 | 1,950 | 1,990 | +16 | +0.8% | 2,641 |
| 2025/03/04 | 1,986 | 1,986 | 1,953 | 1,974 | -11 | -0.6% | 16,800 |
| 2025/03/03 | 2,038 | 2,038 | 1,973 | 1,985 | +8 | +0.4% | 342 |
| 2025/02/28 | 2,006 | 2,006 | 1,964 | 1,977 | -47 | -2.3% | 6,551 |
| 2025/02/27 | 2,058 | 2,058 | 2,020 | 2,024 | +2 | +0.1% | 349 |
| 2025/02/26 | 2,032 | 2,032 | 2,009 | 2,022 | -30 | -1.5% | 17,452 |
| 2025/02/25 | 2,115 | 2,115 | 2,000 | 2,052 | -13 | -0.6% | 13,556 |
| 2025/02/21 | 2,067 | 2,068 | 2,053 | 2,065 | +3 | +0.1% | 2,792 |
| 2025/02/20 | 2,083 | 2,083 | 2,056 | 2,062 | -21 | -1% | 6,846 |
| 2025/02/19 | 2,100 | 2,100 | 2,058 | 2,083 | +13 | +0.6% | 6,281 |
| 2025/02/18 | 2,066 | 2,077 | 2,058 | 2,070 | +7 | +0.3% | 979 |
| 2025/02/17 | 2,099 | 2,099 | 2,063 | 2,063 | -16 | -0.8% | 6,183 |
| 2025/02/14 | 2,124 | 2,124 | 2,078 | 2,079 | -15 | -0.7% | 6,515 |
| 2025/02/13 | 2,147 | 2,147 | 2,074 | 2,094 | -3 | -0.1% | 91,120 |
| 2025/02/12 | 2,125 | 2,125 | 2,087 | 2,097 | +2 | +0.1% | 5,792 |
| 2025/02/10 | 2,100 | 2,100 | 2,079 | 2,095 | +22 | +1.1% | 35,671 |
| 2025/02/07 | 2,040 | 2,085 | 2,040 | 2,073 | +6 | +0.3% | 7,593 |
| 2025/02/06 | 2,078 | 2,078 | 2,053 | 2,067 | +2 | +0.1% | 3,371 |
| 2025/02/05 | 2,061 | 2,089 | 2,061 | 2,065 | +4 | +0.2% | 2,800 |
| 2025/02/04 | 2,089 | 2,089 | 2,055 | 2,061 | +7 | +0.3% | 5,268 |
| 2025/02/03 | 2,104 | 2,104 | 2,047 | 2,054 | -86 | -4% | 20,783 |
| 2025/01/31 | 2,153 | 2,153 | 2,138 | 2,140 | -13 | -0.6% | 9,063 |
| 2025/01/30 | 2,160 | 2,166 | 2,141 | 2,153 | -13 | -0.6% | 720 |
| 2025/01/29 | 2,155 | 2,175 | 2,155 | 2,166 | +23 | +1.1% | 2,003 |
| 2025/01/28 | 2,115 | 2,164 | 2,113 | 2,143 | +18 | +0.8% | 3,584 |
| 2025/01/27 | 2,142 | 2,157 | 2,125 | 2,125 | -4 | -0.2% | 8,385 |
| 2025/01/24 | 2,130 | 2,142 | 2,125 | 2,129 | +14 | +0.7% | 793 |
| 2025/01/23 | 2,119 | 2,124 | 2,115 | 2,115 | +9 | +0.4% | 2,910 |
| 2025/01/22 | 2,100 | 2,111 | 2,097 | 2,106 | +26 | +1.3% | 2,306 |
1～
50
件表示中 / 926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
