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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 2025/01/21 | 2,078 | 2,086 | 2,069 | 2,080 | ±0 | ±0% | 987 |
| 2025/01/20 | 2,059 | 2,083 | 2,059 | 2,080 | +35 | +1.7% | 1,632 |
| 2025/01/17 | 2,001 | 2,046 | 2,001 | 2,045 | +10 | +0.5% | 4,194 |
| 2025/01/16 | 2,030 | 2,055 | 2,030 | 2,035 | +22 | +1.1% | 4,577 |
| 2025/01/15 | 2,019 | 2,023 | 2,005 | 2,013 | +19 | +1% | 2,226 |
| 2025/01/14 | 2,000 | 2,017 | 1,983 | 1,994 | -38 | -1.9% | 10,468 |
| 2025/01/10 | 2,053 | 2,053 | 2,027 | 2,032 | -8 | -0.4% | 2,633 |
| 2025/01/09 | 2,062 | 2,070 | 2,024 | 2,040 | -30 | -1.4% | 2,872 |
| 2025/01/08 | 2,065 | 2,070 | 2,059 | 2,070 | -19 | -0.9% | 2,065 |
| 2025/01/07 | 2,085 | 2,089 | 2,062 | 2,089 | +36 | +1.8% | 4,894 |
| 2025/01/06 | 2,050 | 2,098 | 2,048 | 2,053 | -34 | -1.6% | 15,579 |
| 2024/12/30 | 2,120 | 2,134 | 2,087 | 2,087 | -11 | -0.5% | 5,556 |
| 2024/12/27 | 2,091 | 2,106 | 2,085 | 2,098 | +27 | +1.3% | 2,231 |
| 2024/12/26 | 2,059 | 2,075 | 2,057 | 2,071 | +18 | +0.9% | 2,205 |
| 2024/12/25 | 2,064 | 2,064 | 2,051 | 2,053 | -10 | -0.5% | 2,645 |
| 2024/12/24 | 2,068 | 2,068 | 2,053 | 2,063 | -3 | -0.1% | 2,493 |
| 2024/12/23 | 2,059 | 2,067 | 2,057 | 2,066 | -1 | ±0% | 1,365 |
| 2024/12/20 | 2,079 | 2,086 | 2,066 | 2,067 | -12 | -0.6% | 2,254 |
51～
100
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
