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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 1,641 | 1,645 | 1,635 | 1,645 | +4 | +0.2% | 318 |
| 2025/06/10 | 1,680 | 1,680 | 1,641 | 1,641 | -1 | -0.1% | 303 |
| 2025/06/09 | 1,659 | 1,659 | 1,642 | 1,642 | -12 | -0.7% | 6,537 |
| 2025/06/06 | 1,647 | 1,654 | 1,647 | 1,654 | +12 | +0.7% | 326 |
| 2025/06/05 | 1,647 | 1,647 | 1,640 | 1,642 | -15 | -0.9% | 8,683 |
| 2025/06/04 | 1,639 | 1,657 | 1,639 | 1,657 | +20 | +1.2% | 7 |
| 2025/06/03 | 1,639 | 1,639 | 1,637 | 1,637 | -1 | -0.1% | 5 |
| 2025/06/02 | 1,657 | 1,657 | 1,636 | 1,638 | -19 | -1.1% | 11 |
| 2025/05/30 | 1,649 | 1,657 | 1,642 | 1,657 | +8 | +0.5% | 9 |
| 2025/05/29 | 1,597 | 1,650 | 1,597 | 1,649 | +59 | +3.7% | 8 |
| 2025/05/28 | 1,647 | 1,650 | 1,590 | 1,590 | -50 | -3% | 36 |
| 2025/05/27 | 1,640 | 1,640 | 1,633 | 1,640 | +8 | +0.5% | 142 |
| 2025/05/26 | 1,640 | 1,640 | 1,629 | 1,632 | +25 | +1.6% | 44 |
| 2025/05/23 | 1,607 | 1,607 | 1,607 | 1,607 | +1 | +0.1% | 1 |
| 2025/05/22 | 1,608 | 1,608 | 1,604 | 1,606 | -6 | -0.4% | 55 |
| 2025/05/21 | 1,611 | 1,616 | 1,611 | 1,612 | +2 | +0.1% | 2,608 |
| 2025/05/20 | 1,641 | 1,641 | 1,605 | 1,610 | -10 | -0.6% | 25 |
| 2025/05/19 | 1,644 | 1,655 | 1,615 | 1,620 | -1 | -0.1% | 45 |
| 2025/05/16 | 1,620 | 1,622 | 1,610 | 1,621 | +1 | +0.1% | 3,026 |
| 2025/05/15 | 1,628 | 1,628 | 1,615 | 1,620 | -7 | -0.4% | 23 |
| 2025/05/14 | 1,650 | 1,650 | 1,603 | 1,627 | +2 | +0.1% | 435 |
| 2025/05/13 | 1,633 | 1,640 | 1,625 | 1,625 | +13 | +0.8% | 247 |
| 2025/05/12 | 1,604 | 1,614 | 1,599 | 1,612 | +12 | +0.8% | 166 |
| 2025/05/09 | 1,572 | 1,600 | 1,572 | 1,600 | +29 | +1.8% | 40 |
| 2025/05/08 | 1,580 | 1,589 | 1,566 | 1,571 | -9 | -0.6% | 59 |
| 2025/05/07 | 1,586 | 1,586 | 1,574 | 1,580 | +2 | +0.1% | 2,450 |
| 2025/05/02 | 1,575 | 1,580 | 1,574 | 1,578 | +3 | +0.2% | 425 |
| 2025/05/01 | 1,563 | 1,578 | 1,561 | 1,575 | +12 | +0.8% | 48 |
| 2025/04/30 | 1,553 | 1,563 | 1,553 | 1,563 | +9 | +0.6% | 135 |
| 2025/04/28 | 1,560 | 1,560 | 1,550 | 1,554 | +8 | +0.5% | 24 |
| 2025/04/25 | 1,549 | 1,549 | 1,546 | 1,546 | +14 | +0.9% | 817 |
1～
50
件表示中 / 926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
