グローバルＸ フィンテック－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 | 3,328 | 3,328 | 3,280 | 3,288 | -12 | -0.4% | 294 |
| 2025/08/21 | 3,295 | 3,300 | 3,290 | 3,300 | -7 | -0.2% | 143 |
| 2025/08/20 | 3,336 | 3,336 | 3,307 | 3,307 | -30 | -0.9% | 121 |
| 2025/08/19 | 3,370 | 3,370 | 3,337 | 3,337 | -42 | -1.2% | 2,295 |
| 2025/08/18 | 3,305 | 3,379 | 3,305 | 3,379 | +81 | +2.5% | 475 |
| 2025/08/15 | 3,293 | 3,308 | 3,290 | 3,298 | +21 | +0.6% | 520 |
| 2025/08/14 | 3,323 | 3,323 | 3,261 | 3,277 | -29 | -0.9% | 188 |
| 2025/08/13 | 3,267 | 3,314 | 3,267 | 3,306 | +72 | +2.2% | 70 |
| 2025/08/12 | 3,320 | 3,320 | 3,234 | 3,234 | -16 | -0.5% | 739 |
| 2025/08/08 | 3,321 | 3,321 | 3,250 | 3,250 | -1 | ±0% | 37 |
| 2025/08/07 | 3,235 | 3,251 | 3,234 | 3,251 | +34 | +1.1% | 85 |
| 2025/08/06 | 3,240 | 3,240 | 3,212 | 3,217 | -23 | -0.7% | 275 |
| 2025/08/05 | 3,240 | 3,248 | 3,230 | 3,240 | +26 | +0.8% | 434 |
| 2025/08/04 | 3,185 | 3,217 | 3,185 | 3,214 | -27 | -0.8% | 1,015 |
| 2025/08/01 | 3,211 | 3,255 | 3,211 | 3,241 | +35 | +1.1% | 321 |
| 2025/07/31 | 3,163 | 3,206 | 3,163 | 3,206 | +46 | +1.5% | 199 |
| 2025/07/30 | 3,145 | 3,160 | 3,145 | 3,160 | +7 | +0.2% | 1,086 |
| 2025/07/29 | 3,150 | 3,153 | 3,150 | 3,153 | +3 | +0.1% | 11,598 |
| 2025/07/28 | 3,200 | 3,200 | 3,150 | 3,150 | -27 | -0.8% | 221 |
| 2025/07/25 | 3,140 | 3,193 | 3,138 | 3,177 | +57 | +1.8% | 10,299 |
| 2025/07/24 | 3,121 | 3,140 | 3,120 | 3,120 | +13 | +0.4% | 226 |
| 2025/07/23 | 3,080 | 3,109 | 3,076 | 3,107 | +42 | +1.4% | 63 |
| 2025/07/22 | 3,048 | 3,080 | 3,048 | 3,065 | +19 | +0.6% | 1,139 |
| 2025/07/18 | 3,080 | 3,080 | 3,046 | 3,046 | -12 | -0.4% | 70 |
| 2025/07/17 | 3,010 | 3,062 | 3,010 | 3,058 | +44 | +1.5% | 529 |
| 2025/07/16 | 3,076 | 3,076 | 2,997 | 3,014 | -16 | -0.5% | 180 |
| 2025/07/15 | 3,052 | 3,052 | 3,030 | 3,030 | ±0 | ±0% | 3,095 |
| 2025/07/14 | 3,077 | 3,077 | 3,023 | 3,030 | -13 | -0.4% | 170 |
| 2025/07/11 | 3,074 | 3,074 | 3,042 | 3,043 | -4 | -0.1% | 91 |
| 2025/07/10 | 3,080 | 3,080 | 3,047 | 3,047 | +17 | +0.6% | 119 |
| 2025/07/09 | 3,038 | 3,038 | 3,018 | 3,030 | +4 | +0.1% | 50 |
| 2025/07/08 | 3,027 | 3,027 | 3,026 | 3,026 | -3 | -0.1% | 8 |
| 2025/07/07 | 3,031 | 3,038 | 3,028 | 3,029 | -3 | -0.1% | 210 |
| 2025/07/04 | 3,039 | 3,039 | 3,029 | 3,032 | +11 | +0.4% | 107 |
| 2025/07/03 | 3,060 | 3,060 | 3,020 | 3,021 | -39 | -1.3% | 317 |
| 2025/07/02 | 3,061 | 3,069 | 3,052 | 3,060 | -27 | -0.9% | 7,622 |
| 2025/07/01 | 3,095 | 3,098 | 3,077 | 3,087 | -8 | -0.3% | 879 |
| 2025/06/30 | 3,082 | 3,097 | 3,080 | 3,095 | +27 | +0.9% | 3,987 |
| 2025/06/27 | 3,082 | 3,088 | 3,068 | 3,068 | ±0 | ±0% | 221 |
| 2025/06/26 | 3,081 | 3,081 | 3,066 | 3,068 | -11 | -0.4% | 58 |
| 2025/06/25 | 3,045 | 3,086 | 3,045 | 3,079 | -14 | -0.5% | 181 |
| 2025/06/24 | 3,097 | 3,097 | 3,081 | 3,093 | +40 | +1.3% | 111 |
| 2025/06/23 | 3,067 | 3,067 | 3,042 | 3,053 | -42 | -1.4% | 267 |
| 2025/06/20 | 3,136 | 3,136 | 3,095 | 3,095 | -38 | -1.2% | 2,073 |
| 2025/06/19 | 3,140 | 3,145 | 3,130 | 3,133 | +3 | +0.1% | 256 |
| 2025/06/18 | 3,123 | 3,145 | 3,112 | 3,130 | +21 | +0.7% | 10,345 |
| 2025/06/17 | 3,097 | 3,117 | 3,097 | 3,109 | +9 | +0.3% | 421 |
| 2025/06/16 | 3,117 | 3,117 | 3,079 | 3,100 | +3 | +0.1% | 14,449 |
| 2025/06/13 | 3,141 | 3,141 | 3,018 | 3,097 | -44 | -1.4% | 303 |
| 2025/06/12 | 3,140 | 3,145 | 3,140 | 3,141 | +1 | ±0% | 46 |
1～
50
件表示中 / 908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
