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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 1,863 | 1,863 | 1,863 | 1,863 | -1 | -0.1% | 1 |
| 2025/03/06 | 1,880 | 1,880 | 1,855 | 1,864 | -56 | -2.9% | 3 |
| 2025/03/05 | 1,872 | 1,920 | 1,838 | 1,920 | +88 | +4.8% | 17 |
| 2025/03/04 | 1,835 | 1,835 | 1,820 | 1,832 | +4 | +0.2% | 19 |
| 2025/03/03 | 1,858 | 1,858 | 1,828 | 1,828 | +10 | +0.6% | 22 |
| 2025/02/28 | 1,834 | 1,834 | 1,818 | 1,818 | -39 | -2.1% | 30 |
| 2025/02/27 | 1,853 | 1,859 | 1,853 | 1,857 | +7 | +0.4% | 3 |
| 2025/02/26 | 1,848 | 1,851 | 1,841 | 1,850 | ±0 | ±0% | 26 |
| 2025/02/25 | 1,851 | 1,851 | 1,850 | 1,850 | -9 | -0.5% | 8 |
| 2025/02/21 | 1,858 | 1,859 | 1,858 | 1,859 | +1 | +0.1% | 32 |
| 2025/02/20 | 1,875 | 1,875 | 1,858 | 1,858 | -31 | -1.6% | 14 |
| 2025/02/19 | 1,889 | 1,889 | 1,889 | 1,889 | +10 | +0.5% | 1 |
| 2025/02/18 | 1,879 | 1,879 | 1,879 | 1,879 | +1 | +0.1% | 1 |
| 2025/02/17 | 1,888 | 1,888 | 1,878 | 1,878 | -9 | -0.5% | 147 |
| 2025/02/14 | 1,894 | 1,894 | 1,885 | 1,887 | -19 | -1% | 14 |
| 2025/02/13 | 1,906 | 1,906 | 1,906 | 1,906 | +16 | +0.8% | 1 |
| 2025/02/12 | 1,882 | 1,890 | 1,880 | 1,890 | +8 | +0.4% | 188 |
| 2025/02/10 | 1,887 | 1,887 | 1,879 | 1,882 | - | - | 476 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 1,937 | 1,937 | 1,887 | 1,887 | -10 | -0.5% | 203 |
| 2025/02/04 | 1,899 | 1,900 | 1,897 | 1,897 | +23 | +1.2% | 4 |
| 2025/02/03 | 1,887 | 1,912 | 1,869 | 1,874 | -43 | -2.2% | 15,128 |
| 2025/01/31 | 1,908 | 1,922 | 1,908 | 1,917 | +27 | +1.4% | 18,899 |
| 2025/01/30 | 1,891 | 1,891 | 1,890 | 1,890 | -11 | -0.6% | 2 |
| 2025/01/29 | 1,899 | 1,901 | 1,899 | 1,901 | +4 | +0.2% | 3 |
| 2025/01/28 | 1,878 | 1,897 | 1,878 | 1,897 | +69 | +3.8% | 30 |
| 2025/01/27 | 1,956 | 1,956 | 1,828 | 1,828 | -88 | -4.6% | 546 |
| 2025/01/24 | 1,910 | 1,916 | 1,910 | 1,916 | +11 | +0.6% | 6 |
| 2025/01/23 | 1,905 | 1,905 | 1,905 | 1,905 | +14 | +0.7% | 6 |
| 2025/01/22 | 1,867 | 1,891 | 1,867 | 1,891 | +25 | +1.3% | 3 |
1～
50
件表示中 / 743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
