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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 3,205 | 3,215 | 3,140 | 3,180 | -25 | -0.8% | 8,220 |
| 2025/01/27 | 3,230 | 3,245 | 3,195 | 3,205 | -5 | -0.2% | 2,012 |
| 2025/01/24 | 3,205 | 3,235 | 3,195 | 3,210 | ±0 | ±0% | 1,899 |
| 2025/01/23 | 3,190 | 3,220 | 3,190 | 3,210 | +45 | +1.4% | 2,704 |
| 2025/01/22 | 3,160 | 3,185 | 3,160 | 3,165 | +35 | +1.1% | 1,976 |
| 2025/01/21 | 3,175 | 3,175 | 3,110 | 3,130 | -5 | -0.2% | 8,959 |
| 2025/01/20 | 3,125 | 3,150 | 3,125 | 3,135 | +40 | +1.3% | 1,518 |
| 2025/01/17 | 3,100 | 3,100 | 3,055 | 3,095 | -20 | -0.6% | 7,060 |
| 2025/01/16 | 3,115 | 3,145 | 3,110 | 3,115 | ±0 | ±0% | 4,107 |
| 2025/01/15 | 3,160 | 3,160 | 3,115 | 3,115 | -5 | -0.2% | 3,218 |
| 2025/01/14 | 3,165 | 3,165 | 3,100 | 3,120 | -45 | -1.4% | 10,198 |
| 2025/01/10 | 3,220 | 3,220 | 3,150 | 3,165 | -35 | -1.1% | 2,089 |
| 2025/01/09 | 3,245 | 3,245 | 3,185 | 3,200 | -60 | -1.8% | 1,624 |
| 2025/01/08 | 3,280 | 3,280 | 3,235 | 3,260 | -20 | -0.6% | 37,964 |
| 2025/01/07 | 3,270 | 3,295 | 3,235 | 3,280 | +55 | +1.7% | 6,575 |
| 2025/01/06 | 3,290 | 3,295 | 3,220 | 3,225 | -65 | -2% | 21,689 |
| 2024/12/30 | 3,330 | 3,330 | 3,280 | 3,290 | -35 | -1.1% | 24,194 |
| 2024/12/27 | 3,300 | 3,325 | 3,280 | 3,325 | +55 | +1.7% | 14,623 |
| 2024/12/26 | 3,210 | 3,270 | 3,210 | 3,270 | +60 | +1.9% | 3,874 |
| 2024/12/25 | 3,200 | 3,210 | 3,165 | 3,210 | +30 | +0.9% | 2,210 |
| 2024/12/24 | 3,200 | 3,200 | 3,175 | 3,180 | -20 | -0.6% | 1,044 |
| 2024/12/23 | 3,180 | 3,205 | 3,175 | 3,200 | -5 | -0.2% | 4,666 |
| 2024/12/20 | 3,235 | 3,255 | 3,180 | 3,205 | +10 | +0.3% | 10,631 |
| 2024/12/19 | 3,145 | 3,200 | 3,140 | 3,195 | -15 | -0.5% | 8,269 |
| 2024/12/18 | 3,230 | 3,240 | 3,210 | 3,210 | -30 | -0.9% | 4,312 |
| 2024/12/17 | 3,245 | 3,255 | 3,235 | 3,240 | +10 | +0.3% | 3,172 |
| 2024/12/16 | 3,250 | 3,255 | 3,225 | 3,230 | -20 | -0.6% | 33,691 |
| 2024/12/13 | 3,270 | 3,270 | 3,220 | 3,250 | -45 | -1.4% | 22,289 |
| 2024/12/12 | 3,295 | 3,310 | 3,290 | 3,295 | +45 | +1.4% | 68,007 |
| 2024/12/11 | 3,250 | 3,250 | 3,230 | 3,250 | +10 | +0.3% | 41,974 |
| 2024/12/10 | 3,250 | 3,260 | 3,225 | 3,240 | +35 | +1.1% | 131,760 |
| 2024/12/09 | 3,205 | 3,215 | 3,185 | 3,205 | +10 | +0.3% | 3,019 |
| 2024/12/06 | 3,210 | 3,215 | 3,185 | 3,195 | -25 | -0.8% | 1,338 |
| 2024/12/05 | 3,245 | 3,245 | 3,210 | 3,220 | +25 | +0.8% | 18,622 |
| 2024/12/04 | 3,200 | 3,225 | 3,190 | 3,195 | +10 | +0.3% | 9,095 |
| 2024/12/03 | 3,150 | 3,210 | 3,150 | 3,185 | +55 | +1.8% | 34,055 |
| 2024/12/02 | 3,090 | 3,150 | 3,090 | 3,130 | +25 | +0.8% | 15,455 |
| 2024/11/29 | 3,135 | 3,145 | 3,080 | 3,105 | -20 | -0.6% | 61,291 |
| 2024/11/28 | 3,080 | 3,125 | 3,065 | 3,125 | +30 | +1% | 18,779 |
| 2024/11/27 | 3,115 | 3,115 | 3,080 | 3,095 | -20 | -0.6% | 801 |
| 2024/11/26 | 3,125 | 3,130 | 3,070 | 3,115 | -35 | -1.1% | 63,274 |
| 2024/11/25 | 3,120 | 3,155 | 3,120 | 3,150 | +35 | +1.1% | 19,608 |
| 2024/11/22 | 3,095 | 3,120 | 3,095 | 3,115 | +15 | +0.5% | 7,808 |
| 2024/11/21 | 3,070 | 3,110 | 3,070 | 3,100 | -30 | -1% | 22,649 |
| 2024/11/20 | 3,120 | 3,140 | 3,110 | 3,130 | +15 | +0.5% | 5,412 |
| 2024/11/19 | 3,120 | 3,125 | 3,095 | 3,115 | +20 | +0.6% | 24,095 |
| 2024/11/18 | 3,085 | 3,115 | 3,085 | 3,095 | -50 | -1.6% | 7,353 |
| 2024/11/15 | 3,145 | 3,165 | 3,130 | 3,145 | +20 | +0.6% | 43,831 |
| 2024/11/14 | 3,115 | 3,165 | 3,115 | 3,125 | +10 | +0.3% | 35,611 |
| 2024/11/13 | 3,130 | 3,145 | 3,090 | 3,115 | -30 | -1% | 25,153 |
51～
100
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
