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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,549 | 1,549 | 1,451 | 1,475 | -74 | -4.8% | 1,554 |
| 2025/04/03 | 1,535 | 1,559 | 1,535 | 1,549 | -59 | -3.7% | 905 |
| 2025/04/02 | 1,629 | 1,629 | 1,608 | 1,608 | -16 | -1% | 210 |
| 2025/04/01 | 1,644 | 1,644 | 1,624 | 1,624 | -3 | -0.2% | 340 |
| 2025/03/31 | 1,650 | 1,650 | 1,623 | 1,627 | -55 | -3.3% | 524 |
| 2025/03/28 | 1,711 | 1,711 | 1,682 | 1,682 | -31 | -1.8% | 284 |
| 2025/03/27 | 1,726 | 1,726 | 1,692 | 1,713 | -14 | -0.8% | 358 |
| 2025/03/26 | 1,710 | 1,727 | 1,706 | 1,727 | +29 | +1.7% | 488 |
| 2025/03/25 | 1,705 | 1,705 | 1,698 | 1,698 | +11 | +0.7% | 105 |
| 2025/03/24 | 1,715 | 1,715 | 1,687 | 1,687 | -18 | -1.1% | 714 |
| 2025/03/21 | 1,721 | 1,721 | 1,705 | 1,705 | -12 | -0.7% | 309 |
| 2025/03/19 | 1,697 | 1,724 | 1,697 | 1,717 | +17 | +1% | 933 |
| 2025/03/18 | 1,686 | 1,702 | 1,686 | 1,700 | +34 | +2% | 442 |
| 2025/03/17 | 1,661 | 1,670 | 1,660 | 1,666 | +16 | +1% | 591 |
| 2025/03/14 | 1,631 | 1,650 | 1,631 | 1,650 | +20 | +1.2% | 5 |
| 2025/03/13 | 1,633 | 1,646 | 1,630 | 1,630 | -8 | -0.5% | 50 |
| 2025/03/12 | 1,673 | 1,673 | 1,624 | 1,638 | -7 | -0.4% | 84 |
| 2025/03/11 | 1,650 | 1,650 | 1,609 | 1,645 | -5 | -0.3% | 18 |
| 2025/03/10 | 1,650 | 1,650 | 1,644 | 1,650 | +10 | +0.6% | 3,036 |
| 2025/03/07 | 1,597 | 1,640 | 1,597 | 1,640 | +14 | +0.9% | 43 |
| 2025/03/06 | 1,628 | 1,638 | 1,626 | 1,626 | +18 | +1.1% | 115 |
| 2025/03/05 | 1,599 | 1,611 | 1,599 | 1,608 | +8 | +0.5% | 90 |
| 2025/03/04 | 1,610 | 1,610 | 1,593 | 1,600 | -19 | -1.2% | 17 |
| 2025/03/03 | 1,619 | 1,619 | 1,605 | 1,619 | +24 | +1.5% | 28 |
| 2025/02/28 | 1,610 | 1,610 | 1,587 | 1,595 | -19 | -1.2% | 51 |
| 2025/02/27 | 1,590 | 1,615 | 1,590 | 1,614 | +14 | +0.9% | 45 |
| 2025/02/26 | 1,582 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 20,023 |
| 2025/02/25 | 1,592 | 1,600 | 1,583 | 1,600 | +8 | +0.5% | 164 |
| 2025/02/21 | 1,595 | 1,595 | 1,583 | 1,592 | -2 | -0.1% | 592 |
| 2025/02/20 | 1,612 | 1,612 | 1,585 | 1,594 | -18 | -1.1% | 366 |
| 2025/02/19 | 1,635 | 1,635 | 1,610 | 1,612 | -2 | -0.1% | 32 |
| 2025/02/18 | 1,625 | 1,625 | 1,600 | 1,614 | +8 | +0.5% | 596 |
| 2025/02/17 | 1,646 | 1,646 | 1,605 | 1,606 | -10 | -0.6% | 333 |
| 2025/02/14 | 1,645 | 1,645 | 1,615 | 1,616 | -18 | -1.1% | 40 |
| 2025/02/13 | 1,611 | 1,634 | 1,611 | 1,634 | +14 | +0.9% | 379 |
| 2025/02/12 | 1,661 | 1,661 | 1,614 | 1,620 | -15 | -0.9% | 2,998 |
| 2025/02/10 | 1,673 | 1,673 | 1,622 | 1,635 | +2 | +0.1% | 257 |
| 2025/02/07 | 1,615 | 1,633 | 1,610 | 1,633 | +14 | +0.9% | 97 |
| 2025/02/06 | 1,610 | 1,623 | 1,610 | 1,619 | +7 | +0.4% | 1,029 |
| 2025/02/05 | 1,595 | 1,614 | 1,595 | 1,612 | +11 | +0.7% | 2,791 |
| 2025/02/04 | 1,598 | 1,603 | 1,595 | 1,601 | +13 | +0.8% | 314 |
| 2025/02/03 | 1,620 | 1,620 | 1,586 | 1,588 | -40 | -2.5% | 1,448 |
| 2025/01/31 | 1,620 | 1,628 | 1,619 | 1,628 | +10 | +0.6% | 338 |
| 2025/01/30 | 1,607 | 1,618 | 1,605 | 1,618 | +2 | +0.1% | 722 |
| 2025/01/29 | 1,610 | 1,616 | 1,604 | 1,616 | +1 | +0.1% | 388 |
| 2025/01/28 | 1,620 | 1,620 | 1,597 | 1,615 | +3 | +0.2% | 253 |
| 2025/01/27 | 1,622 | 1,622 | 1,612 | 1,612 | +5 | +0.3% | 230 |
| 2025/01/24 | 1,608 | 1,615 | 1,607 | 1,607 | +2 | +0.1% | 21 |
| 2025/01/23 | 1,602 | 1,605 | 1,595 | 1,605 | +3 | +0.2% | 767 |
| 2025/01/22 | 1,590 | 1,605 | 1,590 | 1,602 | +15 | +0.9% | 152 |
1～
50
件表示中 / 862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
