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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 3,352 | 3,353 | 3,324 | 3,329 | -21 | -0.6% | 5,529 |
| 2025/06/10 | 3,380 | 3,380 | 3,342 | 3,350 | +8 | +0.2% | 1,177 |
| 2025/06/09 | 3,363 | 3,372 | 3,342 | 3,342 | -6 | -0.2% | 5,530 |
| 2025/06/06 | 3,347 | 3,355 | 3,335 | 3,348 | +17 | +0.5% | 290 |
| 2025/06/05 | 3,346 | 3,346 | 3,320 | 3,331 | -29 | -0.9% | 6,513 |
| 2025/06/04 | 3,358 | 3,372 | 3,355 | 3,360 | +14 | +0.4% | 30,269 |
| 2025/06/03 | 3,357 | 3,367 | 3,345 | 3,346 | -54 | -1.6% | 17,967 |
| 2025/06/02 | 3,358 | 3,400 | 3,326 | 3,400 | ±0 | ±0% | 19,787 |
| 2025/05/30 | 3,394 | 3,401 | 3,350 | 3,400 | -13 | -0.4% | 1,788 |
| 2025/05/29 | 3,365 | 3,413 | 3,365 | 3,413 | +73 | +2.2% | 6,967 |
| 2025/05/28 | 3,352 | 3,370 | 3,340 | 3,340 | +17 | +0.5% | 1,423 |
| 2025/05/27 | 3,303 | 3,323 | 3,294 | 3,323 | +26 | +0.8% | 215 |
| 2025/05/26 | 3,320 | 3,320 | 3,285 | 3,297 | +5 | +0.2% | 3,320 |
| 2025/05/23 | 3,290 | 3,297 | 3,281 | 3,292 | +45 | +1.4% | 1,467 |
| 2025/05/22 | 3,258 | 3,262 | 3,242 | 3,247 | -31 | -0.9% | 12,427 |
| 2025/05/21 | 3,294 | 3,296 | 3,278 | 3,278 | +8 | +0.2% | 736 |
| 2025/05/20 | 3,315 | 3,315 | 3,270 | 3,270 | ±0 | ±0% | 988 |
| 2025/05/19 | 3,221 | 3,276 | 3,221 | 3,270 | +49 | +1.5% | 7,338 |
| 2025/05/16 | 3,264 | 3,264 | 3,221 | 3,221 | -48 | -1.5% | 15,933 |
| 2025/05/15 | 3,321 | 3,321 | 3,250 | 3,269 | -53 | -1.6% | 2,618 |
| 2025/05/14 | 3,332 | 3,332 | 3,277 | 3,322 | -16 | -0.5% | 3,945 |
| 2025/05/13 | 3,368 | 3,368 | 3,338 | 3,338 | +48 | +1.5% | 459 |
| 2025/05/12 | 3,294 | 3,295 | 3,270 | 3,290 | +30 | +0.9% | 6,150 |
| 2025/05/09 | 3,260 | 3,288 | 3,260 | 3,260 | +6 | +0.2% | 7,827 |
| 2025/05/08 | 3,274 | 3,274 | 3,219 | 3,254 | -20 | -0.6% | 17,290 |
| 2025/05/07 | 3,269 | 3,276 | 3,250 | 3,274 | -6 | -0.2% | 4,388 |
| 2025/05/02 | 3,265 | 3,295 | 3,265 | 3,280 | +35 | +1.1% | 925 |
| 2025/05/01 | 3,215 | 3,245 | 3,215 | 3,245 | ±0 | ±0% | 1,312 |
| 2025/04/30 | 3,250 | 3,260 | 3,225 | 3,245 | +20 | +0.6% | 6,195 |
| 2025/04/28 | 3,200 | 3,250 | 3,200 | 3,225 | +60 | +1.9% | 190,171 |
| 2025/04/25 | 3,160 | 3,185 | 3,160 | 3,165 | +35 | +1.1% | 2,245 |
| 2025/04/24 | 3,145 | 3,150 | 3,125 | 3,130 | +40 | +1.3% | 1,976 |
| 2025/04/23 | 3,110 | 3,110 | 3,075 | 3,090 | +102 | +3.4% | 1,273 |
| 2025/04/22 | 2,993 | 2,998 | 2,985 | 2,988 | -5 | -0.2% | 2,417 |
| 2025/04/21 | 3,030 | 3,030 | 2,985 | 2,993 | -52 | -1.7% | 804 |
| 2025/04/18 | 3,020 | 3,050 | 3,010 | 3,045 | +30 | +1% | 9,295 |
| 2025/04/17 | 2,998 | 3,020 | 2,971 | 3,015 | +67 | +2.3% | 9,230 |
| 2025/04/16 | 3,030 | 3,030 | 2,948 | 2,948 | -51 | -1.7% | 3,943 |
| 2025/04/15 | 3,010 | 3,025 | 2,999 | 2,999 | +35 | +1.2% | 4,357 |
| 2025/04/14 | 2,972 | 2,997 | 2,963 | 2,964 | +19 | +0.6% | 17,547 |
| 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 |
51～
100
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
