グローバルＸ ＵＳ テック・配当貴族 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 | 1,041 | 1,041 | 1,039 | 1,041 | +3 | +0.3% | 6,999 |
| 2025/08/21 | 1,038 | 1,038 | 1,035 | 1,038 | +3 | +0.3% | 119 |
| 2025/08/20 | 1,047 | 1,047 | 1,033 | 1,035 | -4 | -0.4% | 3,800 |
| 2025/08/19 | 1,048 | 1,048 | 1,039 | 1,039 | ±0 | ±0% | 80 |
| 2025/08/18 | 1,048 | 1,048 | 1,038 | 1,039 | -9 | -0.9% | 7,812 |
| 2025/08/15 | 1,055 | 1,055 | 1,045 | 1,048 | -1 | -0.1% | 10,490 |
| 2025/08/14 | 1,058 | 1,058 | 1,049 | 1,049 | -1 | -0.1% | 1,014 |
| 2025/08/13 | 1,047 | 1,051 | 1,047 | 1,050 | +17 | +1.6% | 2,235 |
| 2025/08/12 | 1,025 | 1,034 | 1,025 | 1,033 | +8 | +0.8% | 15,824 |
| 2025/08/08 | 1,040 | 1,040 | 1,024 | 1,025 | -2 | -0.2% | 38,477 |
| 2025/08/07 | 1,034 | 1,034 | 1,026 | 1,027 | -8 | -0.8% | 14,730 |
| 2025/08/06 | 1,037 | 1,037 | 1,025 | 1,035 | -4 | -0.4% | 25,950 |
| 2025/08/05 | 1,043 | 1,043 | 1,031 | 1,039 | +13 | +1.3% | 19,140 |
| 2025/08/04 | 1,028 | 1,028 | 1,019 | 1,026 | -31 | -2.9% | 12,997 |
| 2025/08/01 | 1,060 | 1,060 | 1,056 | 1,057 | +2 | +0.2% | 11,229 |
| 2025/07/31 | 1,062 | 1,062 | 1,052 | 1,055 | +4 | +0.4% | 36,954 |
| 2025/07/30 | 1,059 | 1,059 | 1,049 | 1,051 | -5 | -0.5% | 289 |
| 2025/07/29 | 1,051 | 1,057 | 1,051 | 1,056 | +5 | +0.5% | 10,191 |
| 2025/07/28 | 1,045 | 1,051 | 1,045 | 1,051 | +13 | +1.3% | 77,724 |
| 2025/07/25 | 1,046 | 1,046 | 1,036 | 1,038 | +6 | +0.6% | 11,770 |
| 2025/07/24 | 1,044 | 1,044 | 1,030 | 1,032 | -2 | -0.2% | 2,179 |
| 2025/07/23 | 1,045 | 1,045 | 1,028 | 1,034 | -19 | -1.8% | 36,387 |
| 2025/07/22 | 1,060 | 1,060 | 1,049 | 1,053 | -11 | -1% | 1,619 |
| 2025/07/18 | 1,058 | 1,064 | 1,057 | 1,064 | +12 | +1.1% | 2,458 |
| 2025/07/17 | 1,054 | 1,054 | 1,045 | 1,052 | +7 | +0.7% | 637 |
| 2025/07/16 | 1,055 | 1,055 | 1,044 | 1,045 | -3 | -0.3% | 12,940 |
| 2025/07/15 | 1,045 | 1,050 | 1,042 | 1,048 | +7 | +0.7% | 66,054 |
| 2025/07/14 | 1,052 | 1,052 | 1,039 | 1,041 | -12 | -1.1% | 1,729 |
| 2025/07/11 | 1,058 | 1,058 | 1,043 | 1,053 | +6 | +0.6% | 121,378 |
| 2025/07/10 | 1,054 | 1,054 | 1,043 | 1,047 | -5 | -0.5% | 345 |
| 2025/07/09 | 1,042 | 1,053 | 1,042 | 1,052 | +11 | +1.1% | 2,619 |
| 2025/07/08 | 1,045 | 1,045 | 1,035 | 1,041 | ±0 | ±0% | 91,742 |
| 2025/07/07 | 1,035 | 1,041 | 1,027 | 1,041 | +6 | +0.6% | 140,701 |
| 2025/07/04 | 1,035 | 1,046 | 1,035 | 1,035 | +3 | +0.3% | 63,197 |
| 2025/07/03 | 1,025 | 1,033 | 1,025 | 1,032 | +10 | +1% | 2,567 |
| 2025/07/02 | 1,010 | 1,022 | 1,010 | 1,022 | +12 | +1.2% | 3,268 |
| 2025/07/01 | 1,003 | 1,012 | 1,003 | 1,010 | -1 | -0.1% | 352 |
| 2025/06/30 | 1,018 | 1,018 | 1,009 | 1,011 | +1 | +0.1% | 350 |
| 2025/06/27 | 1,008 | 1,010 | 1,007 | 1,010 | +4 | +0.4% | 2,154 |
| 2025/06/26 | 1,008 | 1,008 | 1,002 | 1,006 | -2 | -0.2% | 1,931 |
| 2025/06/25 | 1,001 | 1,008 | 1,001 | 1,008 | +8 | +0.8% | 2,312 |
| 2025/06/24 | 991 | 1,000 | 991 | 1,000 | +11 | +1.1% | 45,050 |
| 2025/06/23 | 979 | 989 | 978 | 989 | +5 | +0.5% | 2,354 |
| 2025/06/20 | 981 | 984 | 980 | 984 | +3 | +0.3% | 387 |
| 2025/06/19 | 990 | 990 | 976 | 981 | -9 | -0.9% | 220 |
| 2025/06/18 | 991 | 991 | 986 | 990 | -1 | -0.1% | 10,792 |
| 2025/06/17 | 982 | 992 | 982 | 991 | +15 | +1.5% | 1,038 |
| 2025/06/16 | 988 | 988 | 975 | 976 | -13 | -1.3% | 5,657 |
| 2025/06/13 | 989 | 989 | 969 | 989 | +1 | +0.1% | 237,497 |
| 2025/06/12 | 999 | 999 | 983 | 988 | -10 | -1% | 59,218 |
1～
50
件表示中 / 184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
