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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,039 | 2,039 | 2,034 | 2,035 | ±0 | ±0% | 413 |
| 2025/07/04 | 2,044 | 2,044 | 2,034 | 2,035 | +5 | +0.2% | 9 |
| 2025/07/03 | 2,090 | 2,090 | 2,030 | 2,030 | -10 | -0.5% | 227 |
| 2025/07/02 | 2,032 | 2,041 | 2,032 | 2,040 | ±0 | ±0% | 8 |
| 2025/07/01 | 2,107 | 2,107 | 2,040 | 2,040 | -17 | -0.8% | 17 |
| 2025/06/30 | 2,050 | 2,057 | 2,050 | 2,057 | +33 | +1.6% | 51 |
| 2025/06/27 | 2,001 | 2,024 | 2,001 | 2,024 | +24 | +1.2% | 2 |
| 2025/06/26 | 1,979 | 2,000 | 1,979 | 2,000 | +22 | +1.1% | 13 |
| 2025/06/25 | 1,989 | 1,989 | 1,978 | 1,978 | -12 | -0.6% | 7 |
| 2025/06/24 | 1,980 | 1,991 | 1,980 | 1,990 | +15 | +0.8% | 234 |
| 2025/06/23 | 1,975 | 1,975 | 1,975 | 1,975 | -4 | -0.2% | 1 |
| 2025/06/20 | 1,979 | 1,981 | 1,979 | 1,979 | -1 | -0.1% | 102 |
| 2025/06/19 | 1,983 | 1,983 | 1,980 | 1,980 | -1 | -0.1% | 2 |
| 2025/06/18 | 1,977 | 1,981 | 1,977 | 1,981 | +1 | +0.1% | 8 |
| 2025/06/17 | 1,972 | 1,980 | 1,972 | 1,980 | +9 | +0.5% | 7 |
| 2025/06/16 | 1,974 | 1,974 | 1,970 | 1,971 | +15 | +0.8% | 158 |
| 2025/06/13 | 1,957 | 1,957 | 1,950 | 1,956 | -2 | -0.1% | 67 |
| 2025/06/12 | 1,959 | 1,980 | 1,958 | 1,958 | -2 | -0.1% | 22 |
| 2025/06/11 | 1,955 | 1,960 | 1,955 | 1,960 | +7 | +0.4% | 12 |
| 2025/06/10 | 1,955 | 1,960 | 1,953 | 1,953 | -1 | -0.1% | 60 |
| 2025/06/09 | 1,965 | 1,965 | 1,953 | 1,954 | +26 | +1.3% | 105 |
| 2025/06/06 | 1,928 | 1,928 | 1,928 | 1,928 | +9 | +0.5% | 1 |
| 2025/06/05 | 1,936 | 1,936 | 1,919 | 1,919 | -17 | -0.9% | 12 |
| 2025/06/04 | 1,943 | 1,943 | 1,936 | 1,936 | -18 | -0.9% | 2 |
| 2025/06/03 | 1,951 | 1,954 | 1,951 | 1,954 | +4 | +0.2% | 2,502 |
| 2025/06/02 | 1,968 | 1,968 | 1,950 | 1,950 | -18 | -0.9% | 6 |
| 2025/05/30 | 1,953 | 1,968 | 1,953 | 1,968 | +3 | +0.2% | 18 |
| 2025/05/29 | 1,964 | 1,965 | 1,958 | 1,965 | +5 | +0.3% | 4 |
| 2025/05/28 | 1,960 | 1,960 | 1,960 | 1,960 | +10 | +0.5% | 2 |
| 2025/05/27 | 1,948 | 1,950 | 1,947 | 1,950 | +1 | +0.1% | 153 |
| 2025/05/26 | 1,920 | 1,949 | 1,920 | 1,949 | +15 | +0.8% | 117 |
| 2025/05/23 | 1,928 | 1,934 | 1,925 | 1,934 | +3 | +0.2% | 67 |
| 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 |
1～
50
件表示中 / 806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
