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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 943 | 943 | 926 | 926 | -17 | -1.8% | 785 |
| 2025/05/22 | 943 | 944 | 942 | 943 | -11 | -1.2% | 19,864 |
| 2025/05/21 | 966 | 966 | 954 | 954 | -6 | -0.6% | 229 |
| 2025/05/20 | 980 | 980 | 960 | 960 | -5 | -0.5% | 1,416 |
| 2025/05/19 | 981 | 981 | 965 | 965 | -5 | -0.5% | 15,511 |
| 2025/05/16 | 973 | 975 | 970 | 970 | -3 | -0.3% | 41,365 |
| 2025/05/15 | 973 | 981 | 973 | 973 | -15 | -1.5% | 21,986 |
| 2025/05/14 | 987 | 990 | 985 | 988 | +10 | +1% | 63,785 |
| 2025/05/13 | 982 | 982 | 978 | 978 | +34 | +3.6% | 133,859 |
| 2025/05/12 | 928 | 944 | 928 | 944 | +25 | +2.7% | 42,927 |
| 2025/05/09 | 916 | 920 | 914 | 919 | +14 | +1.5% | 3,224 |
| 2025/05/08 | 898 | 913 | 896 | 905 | +21 | +2.4% | 24,919 |
| 2025/05/07 | 897 | 897 | 884 | 884 | -6 | -0.7% | 22,287 |
| 2025/05/02 | 890 | 897 | 890 | 890 | +13 | +1.5% | 8,415 |
| 2025/05/01 | 876 | 879 | 869 | 877 | +16 | +1.9% | 89,447 |
| 2025/04/30 | 861 | 862 | 857 | 861 | ±0 | ±0% | 16,789 |
| 2025/04/28 | 874 | 874 | 856 | 861 | -4 | -0.5% | 3,914 |
| 2025/04/25 | 859 | 866 | 857 | 865 | +34 | +4.1% | 2,807 |
| 2025/04/24 | 835 | 836 | 827 | 831 | +9 | +1.1% | 1,425 |
| 2025/04/23 | 828 | 830 | 819 | 822 | +33 | +4.2% | 11,826 |
| 2025/04/22 | 790 | 792 | 785 | 789 | -3 | -0.4% | 2,385 |
| 2025/04/21 | 827 | 835 | 791 | 792 | -20 | -2.5% | 16,387 |
| 2025/04/18 | 820 | 820 | 806 | 812 | -1 | -0.1% | 134 |
| 2025/04/17 | 814 | 816 | 803 | 813 | ±0 | ±0% | 539 |
| 2025/04/16 | 831 | 835 | 808 | 813 | -12 | -1.5% | 45,419 |
| 2025/04/15 | 831 | 831 | 822 | 825 | +5 | +0.6% | 666 |
| 2025/04/14 | 829 | 829 | 814 | 820 | +1 | +0.1% | 31,159 |
| 2025/04/11 | 827 | 827 | 790 | 819 | -38 | -4.4% | 2,857 |
| 2025/04/10 | 871 | 871 | 854 | 857 | +96 | +12.6% | 46,640 |
| 2025/04/09 | 761 | 773 | 749 | 761 | -54 | -6.6% | 121,708 |
| 2025/04/08 | 815 | 821 | 808 | 815 | +59 | +7.8% | 5,348 |
| 2025/04/07 | 755 | 774 | 755 | 756 | -89 | -10.5% | 19,069 |
| 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 |
1～
50
件表示中 / 121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
