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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 849 | 849 | 833 | 845 | -46 | -5.2% | 4,421 |
| 2025/04/03 | 888 | 896 | 887 | 891 | -33 | -3.6% | 256,075 |
| 2025/04/02 | 940 | 940 | 922 | 924 | -1 | -0.1% | 1,153 |
| 2025/04/01 | 922 | 925 | 919 | 925 | +18 | +2% | 944 |
| 2025/03/31 | 910 | 911 | 904 | 907 | -45 | -4.7% | 84,994 |
| 2025/03/28 | 957 | 957 | 947 | 952 | -3 | -0.3% | 984 |
| 2025/03/27 | 950 | 955 | 949 | 955 | -4 | -0.4% | 1,438 |
| 2025/03/26 | 963 | 966 | 956 | 959 | +4 | +0.4% | 826 |
| 2025/03/25 | 961 | 962 | 954 | 955 | +12 | +1.3% | 1,235 |
| 2025/03/24 | 952 | 952 | 939 | 943 | +3 | +0.3% | 1,420 |
| 2025/03/21 | 947 | 947 | 936 | 940 | -7 | -0.7% | 3,056 |
| 2025/03/19 | 948 | 950 | 943 | 947 | -2 | -0.2% | 41,445 |
| 2025/03/18 | 945 | 952 | 945 | 949 | +19 | +2% | 2,420 |
| 2025/03/17 | 929 | 934 | 926 | 930 | +7 | +0.8% | 93,507 |
| 2025/03/14 | 910 | 924 | 910 | 923 | +10 | +1.1% | 41,513 |
| 2025/03/13 | 934 | 934 | 910 | 913 | -14 | -1.5% | 12,191 |
| 2025/03/12 | 925 | 928 | 922 | 927 | -30 | -3.1% | 18,300 |
| 2025/03/11 | 933 | 957 | 924 | 957 | -9 | -0.9% | 125,865 |
| 2025/03/10 | 960 | 966 | 956 | 966 | +15 | +1.6% | 4,498 |
| 2025/03/07 | 960 | 969 | 950 | 951 | -23 | -2.4% | 44,589 |
| 2025/03/06 | 981 | 981 | 972 | 974 | ±0 | ±0% | 1,526 |
| 2025/03/05 | 981 | 981 | 972 | 974 | -2 | -0.2% | 964 |
| 2025/03/04 | 974 | 976 | 966 | 976 | -22 | -2.2% | 38,301 |
| 2025/03/03 | 1,000 | 1,000 | 992 | 998 | +13 | +1.3% | 56,601 |
| 2025/02/28 | 990 | 990 | 975 | 985 | -23 | -2.3% | 86,865 |
| 2025/02/27 | 1,008 | 1,008 | 997 | 1,008 | +3 | +0.3% | 38,253 |
| 2025/02/26 | 1,005 | 1,005 | 996 | 1,005 | -5 | -0.5% | 1,608 |
| 2025/02/25 | 1,016 | 1,016 | 1,006 | 1,010 | -23 | -2.2% | 42,129 |
| 2025/02/21 | 1,017 | 1,034 | 1,017 | 1,033 | +4 | +0.4% | 2,157 |
| 2025/02/20 | 1,040 | 1,040 | 1,029 | 1,029 | -2 | -0.2% | 1,105 |
| 2025/02/19 | 1,037 | 1,037 | 1,029 | 1,031 | +6 | +0.6% | 738 |
| 2025/02/18 | 1,029 | 1,029 | 1,020 | 1,025 | ±0 | ±0% | 695 |
| 2025/02/17 | 1,035 | 1,035 | 1,023 | 1,025 | -7 | -0.7% | 1,693 |
| 2025/02/14 | 1,040 | 1,040 | 1,030 | 1,032 | -5 | -0.5% | 316 |
| 2025/02/13 | 1,031 | 1,039 | 1,031 | 1,037 | +3 | +0.3% | 1,567 |
| 2025/02/12 | 1,030 | 1,034 | 1,027 | 1,034 | +13 | +1.3% | 3,072 |
| 2025/02/10 | 1,018 | 1,021 | 1,016 | 1,021 | +2 | +0.2% | 37,975 |
| 2025/02/07 | 1,028 | 1,041 | 1,015 | 1,019 | -9 | -0.9% | 1,840 |
| 2025/02/06 | 1,026 | 1,028 | 1,021 | 1,028 | +2 | +0.2% | 39,954 |
| 2025/02/05 | 1,037 | 1,037 | 1,024 | 1,026 | -3 | -0.3% | 3,696 |
| 2025/02/04 | 1,048 | 1,048 | 1,019 | 1,029 | +10 | +1% | 90,199 |
| 2025/02/03 | 1,033 | 1,033 | 1,017 | 1,019 | -25 | -2.4% | 28,778 |
| 2025/01/31 | 1,029 | 1,044 | 1,029 | 1,044 | +14 | +1.4% | 4,279 |
| 2025/01/30 | 1,034 | 1,034 | 1,024 | 1,030 | +4 | +0.4% | 38,724 |
| 2025/01/29 | 1,033 | 1,033 | 1,021 | 1,026 | +4 | +0.4% | 367 |
| 2025/01/28 | 1,020 | 1,025 | 1,015 | 1,022 | -10 | -1% | 122,445 |
| 2025/01/27 | 1,052 | 1,052 | 1,030 | 1,032 | -22 | -2.1% | 4,472 |
| 2025/01/24 | 1,070 | 1,070 | 1,051 | 1,054 | -2 | -0.2% | 355 |
| 2025/01/23 | 1,050 | 1,058 | 1,050 | 1,056 | +11 | +1.1% | 947 |
| 2025/01/22 | 1,042 | 1,046 | 1,039 | 1,045 | +16 | +1.6% | 1,068 |
1～
50
件表示中 / 89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
