グローバルＸ 中小型リーダーズ－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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 2,167 | 2,210 | 2,167 | 2,202 | -14 | -0.6% | 270 |
| 2025/04/02 | 2,239 | 2,239 | 2,216 | 2,216 | -18 | -0.8% | 5 |
| 2025/04/01 | 2,247 | 2,247 | 2,232 | 2,234 | -4 | -0.2% | 714 |
| 2025/03/31 | 2,277 | 2,277 | 2,238 | 2,238 | -76 | -3.3% | 986 |
| 2025/03/28 | 2,330 | 2,330 | 2,307 | 2,314 | +2 | +0.1% | 1,494 |
| 2025/03/27 | 2,324 | 2,327 | 2,310 | 2,312 | -15 | -0.6% | 1,003 |
| 2025/03/26 | 2,320 | 2,327 | 2,320 | 2,327 | +30 | +1.3% | 234 |
| 2025/03/25 | 2,337 | 2,337 | 2,297 | 2,297 | +10 | +0.4% | 57 |
| 2025/03/24 | 2,302 | 2,302 | 2,287 | 2,287 | +2 | +0.1% | 925 |
| 2025/03/21 | 2,295 | 2,295 | 2,284 | 2,285 | ±0 | ±0% | 124 |
| 2025/03/19 | 2,285 | 2,287 | 2,282 | 2,285 | +2 | +0.1% | 177 |
| 2025/03/18 | 2,270 | 2,283 | 2,269 | 2,283 | +31 | +1.4% | 1,246 |
| 2025/03/17 | 2,258 | 2,258 | 2,240 | 2,252 | +20 | +0.9% | 666 |
| 2025/03/14 | 2,225 | 2,232 | 2,205 | 2,232 | +24 | +1.1% | 115 |
| 2025/03/13 | 2,211 | 2,225 | 2,206 | 2,208 | -1 | ±0% | 170 |
| 2025/03/12 | 2,176 | 2,209 | 2,176 | 2,209 | +34 | +1.6% | 218 |
| 2025/03/11 | 2,151 | 2,175 | 2,136 | 2,175 | -7 | -0.3% | 611 |
| 2025/03/10 | 2,185 | 2,185 | 2,163 | 2,182 | -3 | -0.1% | 534 |
| 2025/03/07 | 2,199 | 2,200 | 2,185 | 2,185 | -26 | -1.2% | 575 |
| 2025/03/06 | 2,211 | 2,211 | 2,211 | 2,211 | +5 | +0.2% | 1 |
| 2025/03/05 | 2,192 | 2,210 | 2,192 | 2,206 | +1 | ±0% | 511 |
| 2025/03/04 | 2,212 | 2,213 | 2,188 | 2,205 | -15 | -0.7% | 184 |
| 2025/03/03 | 2,223 | 2,224 | 2,200 | 2,220 | +35 | +1.6% | 228 |
| 2025/02/28 | 2,288 | 2,288 | 2,185 | 2,185 | -55 | -2.5% | 878 |
| 2025/02/27 | 2,236 | 2,251 | 2,236 | 2,240 | +5 | +0.2% | 22 |
| 2025/02/26 | 2,248 | 2,248 | 2,219 | 2,235 | -12 | -0.5% | 929 |
| 2025/02/25 | 2,279 | 2,279 | 2,242 | 2,247 | -18 | -0.8% | 1,135 |
| 2025/02/21 | 2,265 | 2,276 | 2,264 | 2,265 | +1 | ±0% | 628 |
| 2025/02/20 | 2,292 | 2,292 | 2,262 | 2,264 | -36 | -1.6% | 1,221 |
| 2025/02/19 | 2,307 | 2,311 | 2,295 | 2,300 | -5 | -0.2% | 269 |
| 2025/02/18 | 2,309 | 2,309 | 2,300 | 2,305 | +1 | ±0% | 530 |
| 2025/02/17 | 2,324 | 2,330 | 2,304 | 2,304 | -29 | -1.2% | 809 |
| 2025/02/14 | 2,356 | 2,356 | 2,333 | 2,333 | -9 | -0.4% | 124 |
| 2025/02/13 | 2,336 | 2,347 | 2,333 | 2,342 | +21 | +0.9% | 562,269 |
| 2025/02/12 | 2,337 | 2,337 | 2,311 | 2,321 | +10 | +0.4% | 113,473 |
| 2025/02/10 | 2,271 | 2,337 | 2,271 | 2,311 | -10 | -0.4% | 757 |
| 2025/02/07 | 2,332 | 2,332 | 2,309 | 2,321 | -9 | -0.4% | 14 |
| 2025/02/06 | 2,313 | 2,330 | 2,313 | 2,330 | +31 | +1.3% | 512 |
| 2025/02/05 | 2,317 | 2,317 | 2,299 | 2,299 | +3 | +0.1% | 150 |
| 2025/02/04 | 2,326 | 2,326 | 2,289 | 2,296 | +20 | +0.9% | 115 |
| 2025/02/03 | 2,269 | 2,277 | 2,259 | 2,276 | -35 | -1.5% | 150 |
| 2025/01/31 | 2,306 | 2,317 | 2,302 | 2,311 | -16 | -0.7% | 380 |
| 2025/01/30 | 2,327 | 2,327 | 2,311 | 2,327 | +10 | +0.4% | 1,408 |
| 2025/01/29 | 2,307 | 2,327 | 2,307 | 2,317 | +17 | +0.7% | 628 |
| 2025/01/28 | 2,276 | 2,300 | 2,266 | 2,300 | +29 | +1.3% | 1,149 |
| 2025/01/27 | 2,272 | 2,283 | 2,271 | 2,271 | +3 | +0.1% | 31 |
| 2025/01/24 | 2,268 | 2,292 | 2,261 | 2,268 | +23 | +1% | 15 |
| 2025/01/23 | 2,290 | 2,290 | 2,245 | 2,245 | +5 | +0.2% | 28 |
| 2025/01/22 | 2,248 | 2,250 | 2,240 | 2,240 | -2 | -0.1% | 219 |
| 2025/01/21 | 2,248 | 2,248 | 2,223 | 2,242 | +15 | +0.7% | 5,244 |
1～
50
件表示中 / 812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
