グローバルＸ メタルビジネス－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 | 1,992 | 1,992 | 1,977 | 1,983 | +10 | +0.5% | 234 |
| 2025/08/21 | 1,941 | 1,986 | 1,941 | 1,973 | +31 | +1.6% | 614 |
| 2025/08/20 | 1,950 | 1,957 | 1,939 | 1,942 | -21 | -1.1% | 254 |
| 2025/08/19 | 1,960 | 1,973 | 1,955 | 1,963 | +5 | +0.3% | 503 |
| 2025/08/18 | 1,937 | 1,958 | 1,937 | 1,958 | +30 | +1.6% | 4,401 |
| 2025/08/15 | 1,889 | 1,928 | 1,889 | 1,928 | +39 | +2.1% | 578 |
| 2025/08/14 | 1,930 | 1,930 | 1,886 | 1,889 | -27 | -1.4% | 1,498 |
| 2025/08/13 | 1,905 | 1,930 | 1,905 | 1,916 | +15 | +0.8% | 940 |
| 2025/08/12 | 1,880 | 1,909 | 1,879 | 1,901 | +21 | +1.1% | 409 |
| 2025/08/08 | 1,875 | 1,880 | 1,873 | 1,880 | +12 | +0.6% | 183 |
| 2025/08/07 | 1,860 | 1,870 | 1,849 | 1,868 | +10 | +0.5% | 1,106 |
| 2025/08/06 | 1,834 | 1,864 | 1,834 | 1,858 | +23 | +1.3% | 1,239 |
| 2025/08/05 | 1,818 | 1,837 | 1,818 | 1,835 | +30 | +1.7% | 1,480 |
| 2025/08/04 | 1,792 | 1,805 | 1,792 | 1,805 | -7 | -0.4% | 4,154 |
| 2025/08/01 | 1,799 | 1,817 | 1,799 | 1,812 | +22 | +1.2% | 695 |
| 2025/07/31 | 1,805 | 1,805 | 1,781 | 1,790 | +1 | +0.1% | 19 |
| 2025/07/30 | 1,771 | 1,789 | 1,771 | 1,789 | +18 | +1% | 259 |
| 2025/07/29 | 1,765 | 1,781 | 1,765 | 1,771 | -3 | -0.2% | 815 |
| 2025/07/28 | 1,796 | 1,796 | 1,774 | 1,774 | -21 | -1.2% | 638 |
| 2025/07/25 | 1,805 | 1,805 | 1,793 | 1,795 | -2 | -0.1% | 9 |
| 2025/07/24 | 1,780 | 1,802 | 1,780 | 1,797 | +26 | +1.5% | 231 |
| 2025/07/23 | 1,745 | 1,776 | 1,745 | 1,771 | +45 | +2.6% | 952 |
| 2025/07/22 | 1,716 | 1,726 | 1,715 | 1,726 | +11 | +0.6% | 892 |
| 2025/07/18 | 1,709 | 1,715 | 1,707 | 1,715 | +7 | +0.4% | 42 |
| 2025/07/17 | 1,709 | 1,709 | 1,700 | 1,708 | -3 | -0.2% | 128 |
| 2025/07/16 | 1,749 | 1,749 | 1,711 | 1,711 | -5 | -0.3% | 983 |
| 2025/07/15 | 1,727 | 1,727 | 1,716 | 1,716 | -9 | -0.5% | 6,363 |
| 2025/07/14 | 1,720 | 1,727 | 1,720 | 1,725 | +4 | +0.2% | 888 |
| 2025/07/11 | 1,706 | 1,734 | 1,706 | 1,721 | +16 | +0.9% | 308 |
| 2025/07/10 | 1,752 | 1,752 | 1,703 | 1,705 | -7 | -0.4% | 4,483 |
| 2025/07/09 | 1,734 | 1,734 | 1,712 | 1,712 | +8 | +0.5% | 160 |
| 2025/07/08 | 1,673 | 1,704 | 1,673 | 1,704 | +19 | +1.1% | 460 |
| 2025/07/07 | 1,707 | 1,707 | 1,685 | 1,685 | -15 | -0.9% | 514 |
| 2025/07/04 | 1,749 | 1,749 | 1,700 | 1,700 | -15 | -0.9% | 250 |
| 2025/07/03 | 1,690 | 1,720 | 1,690 | 1,715 | +26 | +1.5% | 1,975 |
| 2025/07/02 | 1,673 | 1,690 | 1,666 | 1,689 | +16 | +1% | 82 |
| 2025/07/01 | 1,663 | 1,680 | 1,663 | 1,673 | +6 | +0.4% | 500 |
| 2025/06/30 | 1,695 | 1,707 | 1,667 | 1,667 | -24 | -1.4% | 19,385 |
| 2025/06/27 | 1,657 | 1,692 | 1,657 | 1,691 | +43 | +2.6% | 397 |
| 2025/06/26 | 1,627 | 1,650 | 1,627 | 1,648 | +24 | +1.5% | 243 |
| 2025/06/25 | 1,662 | 1,662 | 1,622 | 1,624 | -15 | -0.9% | 56 |
| 2025/06/24 | 1,623 | 1,639 | 1,623 | 1,639 | +16 | +1% | 907 |
| 2025/06/23 | 1,634 | 1,634 | 1,618 | 1,623 | -14 | -0.9% | 52 |
| 2025/06/20 | 1,642 | 1,642 | 1,637 | 1,637 | -1 | -0.1% | 25 |
| 2025/06/19 | 1,654 | 1,654 | 1,638 | 1,638 | -19 | -1.1% | 164 |
| 2025/06/18 | 1,642 | 1,657 | 1,641 | 1,657 | +16 | +1% | 912 |
| 2025/06/17 | 1,641 | 1,641 | 1,641 | 1,641 | -1 | -0.1% | 1 |
| 2025/06/16 | 1,662 | 1,662 | 1,642 | 1,642 | +20 | +1.2% | 9 |
| 2025/06/13 | 1,669 | 1,669 | 1,622 | 1,622 | -7 | -0.4% | 81 |
| 2025/06/12 | 1,645 | 1,656 | 1,629 | 1,629 | -16 | -1% | 3,691 |
1～
50
件表示中 / 957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
