3,610
+20 (+0.56%)
株価：2025/08/22 15:30
15分ディレイ
グローバルＸ グローバルリーダーズ－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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,595 | 3,620 | 3,594 | 3,610 | +20 | +0.6% | 5,966 |
| 2025/08/21 | 3,610 | 3,610 | 3,577 | 3,590 | -14 | -0.4% | 13,733 |
| 2025/08/20 | 3,621 | 3,626 | 3,591 | 3,604 | -30 | -0.8% | 4,815 |
| 2025/08/19 | 3,650 | 3,650 | 3,620 | 3,634 | -7 | -0.2% | 1,701 |
| 2025/08/18 | 3,624 | 3,647 | 3,617 | 3,641 | +28 | +0.8% | 10,759 |
| 2025/08/15 | 3,580 | 3,615 | 3,576 | 3,613 | +70 | +2% | 562 |
| 2025/08/14 | 3,607 | 3,607 | 3,543 | 3,543 | -79 | -2.2% | 27,690 |
| 2025/08/13 | 3,600 | 3,634 | 3,600 | 3,622 | +80 | +2.3% | 3,597 |
| 2025/08/12 | 3,579 | 3,599 | 3,542 | 3,542 | +2 | +0.1% | 1,360 |
| 2025/08/08 | 3,495 | 3,553 | 3,495 | 3,540 | +84 | +2.4% | 1,801 |
| 2025/08/07 | 3,452 | 3,500 | 3,435 | 3,456 | +22 | +0.6% | 12,217 |
| 2025/08/06 | 3,400 | 3,452 | 3,399 | 3,434 | +36 | +1.1% | 700 |
| 2025/08/05 | 3,433 | 3,433 | 3,377 | 3,398 | +35 | +1% | 7,103 |
| 2025/08/04 | 3,333 | 3,367 | 3,320 | 3,363 | -29 | -0.9% | 10,412 |
| 2025/08/01 | 3,390 | 3,414 | 3,390 | 3,392 | +13 | +0.4% | 31,087 |
| 2025/07/31 | 3,400 | 3,400 | 3,374 | 3,379 | +12 | +0.4% | 89 |
| 2025/07/30 | 3,377 | 3,377 | 3,360 | 3,367 | -10 | -0.3% | 176 |
| 2025/07/29 | 3,398 | 3,398 | 3,360 | 3,377 | -31 | -0.9% | 743 |
| 2025/07/28 | 3,426 | 3,431 | 3,408 | 3,408 | -16 | -0.5% | 6,856 |
| 2025/07/25 | 3,460 | 3,460 | 3,420 | 3,424 | -26 | -0.8% | 7,306 |
| 2025/07/24 | 3,453 | 3,497 | 3,450 | 3,450 | +35 | +1% | 6,418 |
| 2025/07/23 | 3,364 | 3,435 | 3,350 | 3,415 | +152 | +4.7% | 9,226 |
| 2025/07/22 | 3,268 | 3,305 | 3,254 | 3,263 | +2 | +0.1% | 1,847 |
| 2025/07/18 | 3,280 | 3,280 | 3,261 | 3,261 | -21 | -0.6% | 1,037 |
| 2025/07/17 | 3,272 | 3,283 | 3,255 | 3,282 | +12 | +0.4% | 15,998 |
| 2025/07/16 | 3,290 | 3,290 | 3,256 | 3,270 | -7 | -0.2% | 4,239 |
| 2025/07/15 | 3,314 | 3,314 | 3,274 | 3,277 | -29 | -0.9% | 674 |
| 2025/07/14 | 3,310 | 3,310 | 3,270 | 3,306 | +19 | +0.6% | 11,410 |
| 2025/07/11 | 3,293 | 3,302 | 3,265 | 3,287 | +22 | +0.7% | 3,003 |
| 2025/07/10 | 3,381 | 3,381 | 3,265 | 3,265 | -46 | -1.4% | 386 |
| 2025/07/09 | 3,318 | 3,318 | 3,308 | 3,311 | +7 | +0.2% | 1,970 |
| 2025/07/08 | 3,309 | 3,309 | 3,295 | 3,304 | -5 | -0.2% | 1,643 |
| 2025/07/07 | 3,318 | 3,321 | 3,304 | 3,309 | -8 | -0.2% | 2,886 |
| 2025/07/04 | 3,362 | 3,362 | 3,314 | 3,317 | +17 | +0.5% | 16,451 |
| 2025/07/03 | 3,315 | 3,340 | 3,300 | 3,300 | -19 | -0.6% | 6,803 |
| 2025/07/02 | 3,293 | 3,324 | 3,291 | 3,319 | +4 | +0.1% | 10,954 |
| 2025/07/01 | 3,364 | 3,364 | 3,305 | 3,315 | -33 | -1% | 1,653 |
| 2025/06/30 | 3,367 | 3,383 | 3,346 | 3,348 | +2 | +0.1% | 15,751 |
| 2025/06/27 | 3,318 | 3,354 | 3,318 | 3,346 | +26 | +0.8% | 4,520 |
| 2025/06/26 | 3,319 | 3,320 | 3,268 | 3,320 | +47 | +1.4% | 570 |
| 2025/06/25 | 3,309 | 3,309 | 3,255 | 3,273 | +17 | +0.5% | 1,897 |
| 2025/06/24 | 3,282 | 3,294 | 3,256 | 3,256 | +9 | +0.3% | 842 |
| 2025/06/23 | 3,260 | 3,260 | 3,234 | 3,247 | -62 | -1.9% | 2,552 |
| 2025/06/20 | 3,326 | 3,338 | 3,308 | 3,309 | -41 | -1.2% | 4,885 |
| 2025/06/19 | 3,358 | 3,358 | 3,331 | 3,350 | -19 | -0.6% | 6,769 |
| 2025/06/18 | 3,322 | 3,369 | 3,322 | 3,369 | +41 | +1.2% | 992 |
| 2025/06/17 | 3,325 | 3,328 | 3,312 | 3,328 | -5 | -0.2% | 5,212 |
| 2025/06/16 | 3,359 | 3,359 | 3,311 | 3,333 | +37 | +1.1% | 9,475 |
| 2025/06/13 | 3,324 | 3,324 | 3,273 | 3,296 | -31 | -0.9% | 6,016 |
| 2025/06/12 | 3,329 | 3,336 | 3,315 | 3,327 | -2 | -0.1% | 1,498 |
1～
50
件表示中 / 1021件
類似銘柄と比較する
現在ご覧いただいている「ＧＸＧリーダー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
