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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,549 | 2,567 | 2,549 | 2,560 | +10 | +0.4% | 242 |
| 2025/07/04 | 2,566 | 2,571 | 2,548 | 2,550 | -12 | -0.5% | 381 |
| 2025/07/03 | 2,575 | 2,575 | 2,557 | 2,562 | -27 | -1% | 684 |
| 2025/07/02 | 2,588 | 2,589 | 2,575 | 2,589 | -15 | -0.6% | 922 |
| 2025/07/01 | 2,629 | 2,629 | 2,604 | 2,604 | -40 | -1.5% | 613 |
| 2025/06/30 | 2,623 | 2,644 | 2,623 | 2,644 | +29 | +1.1% | 5,642 |
| 2025/06/27 | 2,609 | 2,615 | 2,600 | 2,615 | +22 | +0.8% | 1,319 |
| 2025/06/26 | 2,602 | 2,610 | 2,593 | 2,593 | +1 | ±0% | 1,671 |
| 2025/06/25 | 2,589 | 2,600 | 2,580 | 2,592 | +7 | +0.3% | 1,306 |
| 2025/06/24 | 2,594 | 2,594 | 2,577 | 2,585 | +14 | +0.5% | 1,790 |
| 2025/06/23 | 2,566 | 2,571 | 2,546 | 2,571 | -13 | -0.5% | 10,675 |
| 2025/06/20 | 2,588 | 2,590 | 2,577 | 2,584 | -6 | -0.2% | 4,057 |
| 2025/06/19 | 2,620 | 2,620 | 2,590 | 2,590 | -10 | -0.4% | 1,290 |
| 2025/06/18 | 2,585 | 2,604 | 2,573 | 2,600 | +21 | +0.8% | 5,740 |
| 2025/06/17 | 2,580 | 2,582 | 2,575 | 2,579 | +9 | +0.4% | 14,952 |
| 2025/06/16 | 2,578 | 2,579 | 2,558 | 2,570 | +14 | +0.5% | 570 |
| 2025/06/13 | 2,562 | 2,562 | 2,537 | 2,556 | -6 | -0.2% | 4,500 |
| 2025/06/12 | 2,556 | 2,577 | 2,548 | 2,562 | +5 | +0.2% | 200,986 |
| 2025/06/11 | 2,561 | 2,561 | 2,549 | 2,557 | +16 | +0.6% | 1,444 |
| 2025/06/10 | 2,546 | 2,550 | 2,536 | 2,541 | +11 | +0.4% | 957 |
| 2025/06/09 | 2,500 | 2,530 | 2,500 | 2,530 | +27 | +1.1% | 934 |
| 2025/06/06 | 2,547 | 2,547 | 2,500 | 2,503 | +6 | +0.2% | 811 |
| 2025/06/05 | 2,511 | 2,517 | 2,494 | 2,497 | -19 | -0.8% | 498 |
| 2025/06/04 | 2,573 | 2,573 | 2,511 | 2,516 | -7 | -0.3% | 1,729 |
| 2025/06/03 | 2,526 | 2,530 | 2,523 | 2,523 | -7 | -0.3% | 477 |
| 2025/06/02 | 2,518 | 2,530 | 2,517 | 2,530 | +4 | +0.2% | 598 |
| 2025/05/30 | 2,510 | 2,529 | 2,505 | 2,526 | +8 | +0.3% | 795 |
| 2025/05/29 | 2,525 | 2,525 | 2,510 | 2,518 | +6 | +0.2% | 985 |
| 2025/05/28 | 2,576 | 2,576 | 2,512 | 2,512 | -28 | -1.1% | 298 |
| 2025/05/27 | 2,533 | 2,540 | 2,533 | 2,540 | +7 | +0.3% | 144 |
| 2025/05/26 | 2,512 | 2,533 | 2,500 | 2,533 | +31 | +1.2% | 4,506 |
| 2025/05/23 | 2,480 | 2,520 | 2,480 | 2,502 | +22 | +0.9% | 545 |
| 2025/05/22 | 2,472 | 2,486 | 2,472 | 2,480 | +5 | +0.2% | 366 |
| 2025/05/21 | 2,518 | 2,520 | 2,475 | 2,475 | -26 | -1% | 171 |
| 2025/05/20 | 2,498 | 2,501 | 2,472 | 2,501 | +1 | ±0% | 666 |
| 2025/05/19 | 2,463 | 2,500 | 2,463 | 2,500 | +16 | +0.6% | 1,317 |
| 2025/05/16 | 2,457 | 2,500 | 2,457 | 2,484 | +38 | +1.6% | 1,927 |
| 2025/05/15 | 2,446 | 2,487 | 2,437 | 2,446 | -42 | -1.7% | 406 |
| 2025/05/14 | 2,468 | 2,488 | 2,454 | 2,488 | +24 | +1% | 51 |
| 2025/05/13 | 2,470 | 2,470 | 2,457 | 2,464 | +11 | +0.4% | 189 |
| 2025/05/12 | 2,468 | 2,468 | 2,448 | 2,453 | -16 | -0.6% | 504 |
| 2025/05/09 | 2,429 | 2,474 | 2,429 | 2,469 | +40 | +1.6% | 821 |
| 2025/05/08 | 2,411 | 2,432 | 2,402 | 2,429 | +19 | +0.8% | 856 |
| 2025/05/07 | 2,386 | 2,410 | 2,386 | 2,410 | +35 | +1.5% | 396 |
| 2025/05/02 | 2,373 | 2,383 | 2,364 | 2,375 | +3 | +0.1% | 777 |
| 2025/05/01 | 2,351 | 2,372 | 2,351 | 2,372 | +4 | +0.2% | 287 |
| 2025/04/30 | 2,353 | 2,368 | 2,347 | 2,368 | +27 | +1.2% | 315 |
| 2025/04/28 | 2,337 | 2,347 | 2,332 | 2,341 | +27 | +1.2% | 503 |
| 2025/04/25 | 2,293 | 2,320 | 2,293 | 2,314 | +25 | +1.1% | 27 |
| 2025/04/24 | 2,341 | 2,341 | 2,289 | 2,289 | -35 | -1.5% | 313 |
1～
50
件表示中 / 876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
