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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/24 | 1,528 | 1,535 | 1,517 | 1,532 | +15 | +1% | 265 |
| 2025/04/23 | 1,517 | 1,524 | 1,517 | 1,517 | -8 | -0.5% | 137 |
| 2025/04/22 | 1,469 | 1,525 | 1,469 | 1,525 | +26 | +1.7% | 414 |
| 2025/04/21 | 1,518 | 1,519 | 1,497 | 1,499 | -19 | -1.3% | 136 |
| 2025/04/18 | 1,504 | 1,521 | 1,503 | 1,518 | +25 | +1.7% | 529 |
| 2025/04/17 | 1,478 | 1,493 | 1,478 | 1,493 | +16 | +1.1% | 117 |
| 2025/04/16 | 1,500 | 1,500 | 1,477 | 1,477 | -22 | -1.5% | 136 |
| 2025/04/15 | 1,523 | 1,523 | 1,497 | 1,499 | +6 | +0.4% | 34 |
| 2025/04/14 | 1,511 | 1,511 | 1,485 | 1,493 | -25 | -1.6% | 94 |
| 2025/04/11 | 1,518 | 1,518 | 1,420 | 1,518 | -1 | -0.1% | 213 |
| 2025/04/10 | 1,533 | 1,533 | 1,483 | 1,519 | +137 | +9.9% | 273 |
| 2025/04/09 | 1,440 | 1,440 | 1,361 | 1,382 | -57 | -4% | 160 |
| 2025/04/08 | 1,415 | 1,450 | 1,404 | 1,439 | +89 | +6.6% | 354 |
| 2025/04/07 | 1,445 | 1,445 | 1,350 | 1,350 | -125 | -8.5% | 440 |
| 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 |
1～
50
件表示中 / 894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
