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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/12 | 3,175 | 3,200 | 3,145 | 3,145 | +5 | +0.2% | 1,331 |
| 2024/11/11 | 3,145 | 3,170 | 3,130 | 3,140 | +10 | +0.3% | 28,670 |
| 2024/11/08 | 3,135 | 3,165 | 3,120 | 3,130 | ±0 | ±0% | 5,751 |
| 2024/11/07 | 3,160 | 3,170 | 3,115 | 3,130 | +40 | +1.3% | 88,361 |
| 2024/11/06 | 3,035 | 3,110 | 3,030 | 3,090 | +65 | +2.1% | 12,896 |
| 2024/11/05 | 3,025 | 3,035 | 2,998 | 3,025 | +10 | +0.3% | 31,007 |
| 2024/11/01 | 3,020 | 3,055 | 3,000 | 3,015 | -75 | -2.4% | 40,433 |
| 2024/10/31 | 3,095 | 3,105 | 3,075 | 3,090 | -65 | -2.1% | 14,971 |
| 2024/10/30 | 3,115 | 3,165 | 3,115 | 3,155 | +35 | +1.1% | 9,991 |
| 2024/10/29 | 3,115 | 3,120 | 3,085 | 3,120 | +15 | +0.5% | 391,335 |
151～
200
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
