グローバルＸ 新成長インフラ－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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,924 | 1,934 | 1,924 | 1,931 | -4 | -0.2% | 4 |
| 2025/05/21 | 1,939 | 1,939 | 1,935 | 1,935 | -5 | -0.3% | 2 |
| 2025/05/20 | 1,940 | 1,951 | 1,940 | 1,940 | +5 | +0.3% | 16 |
| 2025/05/19 | 1,934 | 1,937 | 1,934 | 1,935 | ±0 | ±0% | 6 |
| 2025/05/16 | 1,947 | 1,947 | 1,928 | 1,935 | -4 | -0.2% | 1,080 |
| 2025/05/15 | 1,943 | 1,943 | 1,936 | 1,939 | -3 | -0.2% | 5 |
| 2025/05/14 | 1,962 | 1,962 | 1,942 | 1,942 | -21 | -1.1% | 25 |
| 2025/05/13 | 1,981 | 1,981 | 1,963 | 1,963 | +1 | +0.1% | 322 |
| 2025/05/12 | 1,967 | 1,967 | 1,955 | 1,962 | +5 | +0.3% | 9 |
| 2025/05/09 | 1,926 | 1,957 | 1,926 | 1,957 | +40 | +2.1% | 24 |
| 2025/05/08 | 1,913 | 1,917 | 1,906 | 1,917 | +10 | +0.5% | 29 |
| 2025/05/07 | 1,897 | 1,910 | 1,897 | 1,907 | +10 | +0.5% | 118 |
| 2025/05/02 | 1,897 | 1,900 | 1,889 | 1,897 | +22 | +1.2% | 18 |
| 2025/05/01 | 1,887 | 1,887 | 1,875 | 1,875 | -1 | -0.1% | 4 |
| 2025/04/30 | 1,877 | 1,877 | 1,876 | 1,876 | +26 | +1.4% | 54 |
| 2025/04/28 | 1,837 | 1,850 | 1,837 | 1,850 | +43 | +2.4% | 2 |
| 2025/04/25 | 1,807 | 1,807 | 1,807 | 1,807 | +7 | +0.4% | 4 |
| 2025/04/24 | 1,802 | 1,802 | 1,800 | 1,800 | -1 | -0.1% | 2 |
| 2025/04/23 | 1,801 | 1,801 | 1,801 | 1,801 | +14 | +0.8% | 4 |
| 2025/04/22 | 1,787 | 1,787 | 1,787 | 1,787 | -6 | -0.3% | 2 |
| 2025/04/21 | 1,792 | 1,793 | 1,791 | 1,793 | +1 | +0.1% | 3 |
| 2025/04/18 | 1,777 | 1,792 | 1,771 | 1,792 | +28 | +1.6% | 17 |
| 2025/04/17 | 1,751 | 1,765 | 1,751 | 1,764 | +14 | +0.8% | 3 |
| 2025/04/16 | 1,794 | 1,794 | 1,749 | 1,750 | -4 | -0.2% | 11 |
| 2025/04/15 | 1,756 | 1,756 | 1,752 | 1,754 | +1 | +0.1% | 5 |
| 2025/04/14 | 1,738 | 1,753 | 1,738 | 1,753 | +30 | +1.7% | 10 |
| 2025/04/11 | 1,700 | 1,723 | 1,686 | 1,723 | -17 | -1% | 9 |
| 2025/04/10 | 1,778 | 1,778 | 1,728 | 1,740 | +109 | +6.7% | 32 |
| 2025/04/09 | 1,675 | 1,675 | 1,617 | 1,631 | -44 | -2.6% | 3,817 |
| 2025/04/08 | 1,604 | 1,683 | 1,604 | 1,675 | +97 | +6.1% | 50 |
| 2025/04/07 | 1,393 | 1,618 | 1,393 | 1,578 | -145 | -8.4% | 159 |
| 2025/04/04 | 1,764 | 1,764 | 1,700 | 1,723 | -41 | -2.3% | 18 |
| 2025/04/03 | 1,775 | 1,775 | 1,760 | 1,764 | -51 | -2.8% | 45 |
| 2025/04/02 | 1,839 | 1,839 | 1,808 | 1,815 | -29 | -1.6% | 7 |
| 2025/04/01 | 1,840 | 1,844 | 1,840 | 1,844 | +29 | +1.6% | 5 |
| 2025/03/31 | 1,822 | 1,828 | 1,811 | 1,815 | -66 | -3.5% | 514 |
| 2025/03/28 | 1,881 | 1,881 | 1,881 | 1,881 | -2 | -0.1% | 2 |
| 2025/03/27 | 1,879 | 1,883 | 1,879 | 1,883 | -9 | -0.5% | 2 |
| 2025/03/26 | 1,886 | 1,892 | 1,886 | 1,892 | +16 | +0.9% | 2 |
| 2025/03/25 | 1,888 | 1,888 | 1,876 | 1,876 | -13 | -0.7% | 9 |
| 2025/03/24 | 1,890 | 1,890 | 1,889 | 1,889 | -1 | -0.1% | 2 |
| 2025/03/21 | 1,919 | 1,919 | 1,890 | 1,890 | +11 | +0.6% | 2 |
| 2025/03/19 | 1,879 | 1,879 | 1,879 | 1,879 | +1 | +0.1% | 1 |
| 2025/03/18 | 1,855 | 1,878 | 1,855 | 1,878 | +27 | +1.5% | 16 |
| 2025/03/17 | 1,851 | 1,851 | 1,851 | 1,851 | +12 | +0.7% | 3 |
| 2025/03/14 | 1,838 | 1,839 | 1,837 | 1,839 | ±0 | ±0% | 12 |
| 2025/03/13 | 1,803 | 1,839 | 1,803 | 1,839 | +15 | +0.8% | 25 |
| 2025/03/12 | 1,807 | 1,827 | 1,807 | 1,824 | +18 | +1% | 3 |
| 2025/03/11 | 1,818 | 1,818 | 1,786 | 1,806 | -41 | -2.2% | 11 |
| 2025/03/10 | 1,840 | 1,847 | 1,840 | 1,847 | -16 | -0.9% | 23 |
1～
50
件表示中 / 774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
