2,945
-115 (-3.76%)
株価：2025/04/11 15:17
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 2,990 | 2,990 | 2,860 | 2,945 | -115 | -3.8% | 68,939 |
| 2025/04/10 | 3,050 | 3,100 | 3,020 | 3,060 | +257 | +9.2% | 9,671 |
| 2025/04/09 | 2,830 | 2,839 | 2,754 | 2,803 | -125 | -4.3% | 73,417 |
| 2025/04/08 | 2,840 | 2,931 | 2,839 | 2,928 | +171 | +6.2% | 38,372 |
| 2025/04/07 | 2,469 | 2,804 | 2,469 | 2,757 | -212 | -7.1% | 27,162 |
| 2025/04/04 | 3,055 | 3,055 | 2,923 | 2,969 | -131 | -4.2% | 27,901 |
| 2025/04/03 | 3,040 | 3,110 | 3,040 | 3,100 | -90 | -2.8% | 14,438 |
| 2025/04/02 | 3,205 | 3,205 | 3,155 | 3,190 | +5 | +0.2% | 610 |
| 2025/04/01 | 3,225 | 3,225 | 3,185 | 3,185 | +20 | +0.6% | 1,101 |
| 2025/03/31 | 3,195 | 3,210 | 3,165 | 3,165 | -140 | -4.2% | 17,170 |
| 2025/03/28 | 3,265 | 3,330 | 3,260 | 3,305 | -30 | -0.9% | 15,285 |
| 2025/03/27 | 3,310 | 3,335 | 3,300 | 3,335 | -10 | -0.3% | 16,211 |
| 2025/03/26 | 3,360 | 3,365 | 3,335 | 3,345 | +30 | +0.9% | 3,469 |
| 2025/03/25 | 3,330 | 3,360 | 3,315 | 3,315 | -5 | -0.2% | 3,901 |
| 2025/03/24 | 3,335 | 3,345 | 3,310 | 3,320 | -25 | -0.7% | 2,925 |
| 2025/03/21 | 3,320 | 3,355 | 3,315 | 3,345 | +5 | +0.1% | 10,092 |
| 2025/03/19 | 3,310 | 3,355 | 3,310 | 3,340 | +50 | +1.5% | 5,684 |
| 2025/03/18 | 3,295 | 3,315 | 3,290 | 3,290 | +40 | +1.2% | 2,183,869 |
| 2025/03/17 | 3,225 | 3,255 | 3,225 | 3,250 | +50 | +1.6% | 4,210 |
| 2025/03/14 | 3,170 | 3,200 | 3,170 | 3,200 | +20 | +0.6% | 13,998 |
| 2025/03/13 | 3,210 | 3,215 | 3,175 | 3,180 | -10 | -0.3% | 3,685 |
| 2025/03/12 | 3,155 | 3,200 | 3,155 | 3,190 | +30 | +0.9% | 2,026 |
| 2025/03/11 | 3,130 | 3,160 | 3,090 | 3,160 | -20 | -0.6% | 11,664 |
| 2025/03/10 | 3,220 | 3,220 | 3,175 | 3,180 | -20 | -0.6% | 1,734 |
| 2025/03/07 | 3,270 | 3,270 | 3,180 | 3,200 | -95 | -2.9% | 32,296 |
| 2025/03/06 | 3,240 | 3,300 | 3,240 | 3,295 | +70 | +2.2% | 1,411 |
| 2025/03/05 | 3,200 | 3,230 | 3,195 | 3,225 | +20 | +0.6% | 28,480 |
| 2025/03/04 | 3,225 | 3,225 | 3,170 | 3,205 | -25 | -0.8% | 1,314 |
| 2025/03/03 | 3,255 | 3,255 | 3,195 | 3,230 | +40 | +1.3% | 645 |
| 2025/02/28 | 3,150 | 3,215 | 3,150 | 3,190 | -60 | -1.8% | 3,077 |
| 2025/02/27 | 3,230 | 3,250 | 3,220 | 3,250 | +25 | +0.8% | 463 |
| 2025/02/26 | 3,265 | 3,265 | 3,200 | 3,225 | -15 | -0.5% | 14,058 |
| 2025/02/25 | 3,205 | 3,260 | 3,205 | 3,240 | +15 | +0.5% | 7,257 |
| 2025/02/21 | 3,210 | 3,235 | 3,210 | 3,225 | -5 | -0.2% | 5,016 |
| 2025/02/20 | 3,245 | 3,245 | 3,200 | 3,230 | -25 | -0.8% | 3,788 |
| 2025/02/19 | 3,295 | 3,295 | 3,245 | 3,255 | -25 | -0.8% | 15,347 |
| 2025/02/18 | 3,280 | 3,290 | 3,275 | 3,280 | +15 | +0.5% | 14,964 |
| 2025/02/17 | 3,280 | 3,280 | 3,245 | 3,265 | +15 | +0.5% | 2,364 |
| 2025/02/14 | 3,250 | 3,295 | 3,250 | 3,250 | ±0 | ±0% | 13,649 |
| 2025/02/13 | 3,225 | 3,250 | 3,215 | 3,250 | +70 | +2.2% | 35,816 |
| 2025/02/12 | 3,250 | 3,250 | 3,160 | 3,180 | -15 | -0.5% | 959 |
| 2025/02/10 | 3,220 | 3,220 | 3,180 | 3,195 | -15 | -0.5% | 436 |
| 2025/02/07 | 3,240 | 3,240 | 3,195 | 3,210 | -30 | -0.9% | 9,086 |
| 2025/02/06 | 3,225 | 3,260 | 3,225 | 3,240 | +15 | +0.5% | 15,731 |
| 2025/02/05 | 3,225 | 3,245 | 3,200 | 3,225 | +30 | +0.9% | 4,432 |
| 2025/02/04 | 3,210 | 3,210 | 3,190 | 3,195 | +40 | +1.3% | 1,469 |
| 2025/02/03 | 3,180 | 3,195 | 3,130 | 3,155 | -95 | -2.9% | 46,664 |
| 2025/01/31 | 3,235 | 3,265 | 3,235 | 3,250 | +20 | +0.6% | 957 |
| 2025/01/30 | 3,215 | 3,245 | 3,215 | 3,230 | +5 | +0.2% | 485 |
| 2025/01/29 | 3,180 | 3,235 | 3,180 | 3,225 | +45 | +1.4% | 14,305 |
1～
50
件表示中 / 931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
