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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,738 | 2,738 | 2,665 | 2,665 | -41 | -1.5% | 125 |
| 2025/01/10 | 2,766 | 2,766 | 2,699 | 2,706 | -10 | -0.4% | 139 |
| 2025/01/09 | 2,702 | 2,716 | 2,702 | 2,716 | +18 | +0.7% | 15 |
| 2025/01/08 | 2,709 | 2,709 | 2,692 | 2,698 | -32 | -1.2% | 51 |
| 2025/01/07 | 2,699 | 2,730 | 2,699 | 2,730 | +56 | +2.1% | 26 |
| 2025/01/06 | 2,725 | 2,736 | 2,674 | 2,674 | -54 | -2% | 80 |
| 2024/12/30 | 2,763 | 2,763 | 2,728 | 2,728 | -38 | -1.4% | 241 |
| 2024/12/27 | 2,743 | 2,766 | 2,743 | 2,766 | +31 | +1.1% | 10 |
| 2024/12/26 | 2,724 | 2,735 | 2,716 | 2,735 | +11 | +0.4% | 164 |
| 2024/12/25 | 2,748 | 2,748 | 2,724 | 2,724 | -12 | -0.4% | 88 |
| 2024/12/24 | 2,753 | 2,754 | 2,736 | 2,736 | -17 | -0.6% | 43 |
| 2024/12/23 | 2,749 | 2,756 | 2,740 | 2,753 | -3 | -0.1% | 73 |
| 2024/12/20 | 2,779 | 2,779 | 2,753 | 2,756 | +1 | ±0% | 211 |
| 2024/12/19 | 2,720 | 2,755 | 2,720 | 2,755 | -15 | -0.5% | 742 |
| 2024/12/18 | 2,778 | 2,778 | 2,769 | 2,770 | -39 | -1.4% | 866 |
| 2024/12/17 | 2,802 | 2,823 | 2,799 | 2,809 | +8 | +0.3% | 8,984 |
| 2024/12/16 | 2,826 | 2,826 | 2,792 | 2,801 | -10 | -0.4% | 141 |
| 2024/12/13 | 2,805 | 2,817 | 2,805 | 2,811 | -18 | -0.6% | 159 |
| 2024/12/12 | 2,850 | 2,850 | 2,819 | 2,829 | +29 | +1% | 94 |
| 2024/12/11 | 2,814 | 2,814 | 2,790 | 2,800 | +7 | +0.3% | 12,705 |
| 2024/12/10 | 2,819 | 2,819 | 2,793 | 2,793 | -34 | -1.2% | 382 |
| 2024/12/09 | 2,803 | 2,835 | 2,800 | 2,827 | +66 | +2.4% | 351 |
| 2024/12/06 | 2,764 | 2,764 | 2,751 | 2,761 | -8 | -0.3% | 63 |
| 2024/12/05 | 2,787 | 2,787 | 2,769 | 2,769 | +10 | +0.4% | 50 |
| 2024/12/04 | 2,790 | 2,790 | 2,759 | 2,759 | -24 | -0.9% | 9,643 |
| 2024/12/03 | 2,732 | 2,783 | 2,732 | 2,783 | +71 | +2.6% | 185 |
| 2024/12/02 | 2,685 | 2,734 | 2,673 | 2,712 | +53 | +2% | 191 |
| 2024/11/29 | 2,642 | 2,659 | 2,642 | 2,659 | +32 | +1.2% | 10 |
| 2024/11/28 | 2,573 | 2,627 | 2,573 | 2,627 | +89 | +3.5% | 93 |
| 2024/11/27 | 2,550 | 2,550 | 2,538 | 2,538 | -20 | -0.8% | 393 |
| 2024/11/26 | 2,566 | 2,566 | 2,549 | 2,558 | -35 | -1.3% | 31 |
| 2024/11/25 | 2,634 | 2,634 | 2,593 | 2,593 | -1 | ±0% | 30 |
| 2024/11/22 | 2,583 | 2,594 | 2,583 | 2,594 | +10 | +0.4% | 26 |
| 2024/11/21 | 2,567 | 2,584 | 2,567 | 2,584 | +20 | +0.8% | 2,550 |
| 2024/11/20 | 2,582 | 2,582 | 2,564 | 2,564 | -10 | -0.4% | 443 |
| 2024/11/19 | 2,547 | 2,577 | 2,547 | 2,574 | +28 | +1.1% | 106 |
| 2024/11/18 | 2,546 | 2,550 | 2,543 | 2,546 | -1 | ±0% | 385 |
| 2024/11/15 | 2,568 | 2,568 | 2,538 | 2,547 | -28 | -1.1% | 101 |
| 2024/11/14 | 2,564 | 2,580 | 2,564 | 2,575 | -8 | -0.3% | 229 |
| 2024/11/13 | 2,615 | 2,615 | 2,577 | 2,583 | -32 | -1.2% | 220 |
| 2024/11/12 | 2,640 | 2,650 | 2,610 | 2,615 | +25 | +1% | 303 |
| 2024/11/11 | 2,574 | 2,590 | 2,574 | 2,590 | +4 | +0.2% | 58 |
| 2024/11/08 | 2,550 | 2,586 | 2,550 | 2,586 | +41 | +1.6% | 74 |
| 2024/11/07 | 2,545 | 2,566 | 2,541 | 2,545 | +49 | +2% | 94 |
| 2024/11/06 | 2,457 | 2,503 | 2,457 | 2,496 | +40 | +1.6% | 17 |
| 2024/11/05 | 2,456 | 2,456 | 2,456 | 2,456 | +12 | +0.5% | 2 |
| 2024/11/01 | 2,469 | 2,470 | 2,444 | 2,444 | -55 | -2.2% | 10 |
| 2024/10/31 | 2,499 | 2,499 | 2,499 | 2,499 | +8 | +0.3% | 40 |
| 2024/10/30 | 2,516 | 2,516 | 2,491 | 2,491 | -1 | ±0% | 7 |
| 2024/10/29 | 2,446 | 2,492 | 2,446 | 2,492 | +53 | +2.2% | 86 |
151～
200
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
