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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,872 | 1,872 | 1,866 | 1,866 | +3 | +0.2% | 2 |
| 2025/01/20 | 1,852 | 1,863 | 1,844 | 1,863 | +31 | +1.7% | 3,154 |
| 2025/01/17 | 1,839 | 1,839 | 1,826 | 1,832 | -17 | -0.9% | 204 |
| 2025/01/16 | 1,851 | 1,857 | 1,849 | 1,849 | -1 | -0.1% | 4 |
| 2025/01/15 | 1,846 | 1,850 | 1,846 | 1,850 | +5 | +0.3% | 9 |
| 2025/01/14 | 1,880 | 1,880 | 1,839 | 1,845 | -35 | -1.9% | 128 |
| 2025/01/10 | 1,885 | 1,885 | 1,880 | 1,880 | -4 | -0.2% | 3 |
| 2025/01/09 | 1,909 | 1,909 | 1,880 | 1,884 | -56 | -2.9% | 13 |
| 2025/01/08 | 1,919 | 1,940 | 1,910 | 1,940 | +20 | +1% | 5 |
| 2025/01/07 | 1,905 | 1,920 | 1,905 | 1,920 | +21 | +1.1% | 4 |
| 2025/01/06 | 1,931 | 1,931 | 1,899 | 1,899 | -13 | -0.7% | 206 |
| 2024/12/30 | 1,928 | 1,928 | 1,912 | 1,912 | -6 | -0.3% | 187 |
| 2024/12/27 | 1,918 | 1,918 | 1,918 | 1,918 | +34 | +1.8% | 2 |
| 2024/12/26 | 1,877 | 1,884 | 1,877 | 1,884 | +8 | +0.4% | 62 |
| 2024/12/25 | 1,869 | 1,876 | 1,863 | 1,876 | +11 | +0.6% | 45 |
| 2024/12/24 | 1,830 | 1,865 | 1,830 | 1,865 | +1 | +0.1% | 325 |
| 2024/12/23 | 1,864 | 1,864 | 1,864 | 1,864 | +4 | +0.2% | 1 |
| 2024/12/20 | 1,866 | 1,866 | 1,860 | 1,860 | -1 | -0.1% | 3 |
| 2024/12/19 | 1,840 | 1,861 | 1,840 | 1,861 | -13 | -0.7% | 39 |
| 2024/12/18 | 1,879 | 1,881 | 1,871 | 1,874 | -6 | -0.3% | 7,647 |
| 2024/12/17 | 1,867 | 1,881 | 1,867 | 1,880 | +12 | +0.6% | 3,407 |
| 2024/12/16 | 1,887 | 1,887 | 1,868 | 1,868 | -12 | -0.6% | 15 |
| 2024/12/13 | 1,862 | 1,884 | 1,862 | 1,880 | -22 | -1.2% | 3,042 |
| 2024/12/12 | 1,896 | 1,902 | 1,896 | 1,902 | +25 | +1.3% | 5 |
| 2024/12/11 | 1,876 | 1,877 | 1,872 | 1,877 | -9 | -0.5% | 20,737 |
| 2024/12/10 | 1,897 | 1,897 | 1,886 | 1,886 | -1 | -0.1% | 2 |
| 2024/12/09 | 1,881 | 1,887 | 1,878 | 1,887 | +14 | +0.7% | 21 |
| 2024/12/06 | 1,883 | 1,883 | 1,873 | 1,873 | -11 | -0.6% | 3 |
| 2024/12/05 | 1,880 | 1,884 | 1,880 | 1,884 | +5 | +0.3% | 2 |
| 2024/12/04 | 1,897 | 1,897 | 1,878 | 1,879 | -26 | -1.4% | 7,903 |
| 2024/12/03 | 1,880 | 1,905 | 1,880 | 1,905 | +31 | +1.7% | 6 |
| 2024/12/02 | 1,872 | 1,874 | 1,870 | 1,874 | +1 | +0.1% | 12 |
| 2024/11/29 | 1,862 | 1,873 | 1,862 | 1,873 | +10 | +0.5% | 4 |
| 2024/11/28 | 1,853 | 1,863 | 1,853 | 1,863 | +2 | +0.1% | 57 |
| 2024/11/27 | 1,861 | 1,861 | 1,861 | 1,861 | -8 | -0.4% | 3 |
| 2024/11/26 | 1,869 | 1,869 | 1,869 | 1,869 | -7 | -0.4% | 11 |
| 2024/11/25 | 1,874 | 1,886 | 1,870 | 1,876 | +12 | +0.6% | 16,599 |
| 2024/11/22 | 1,862 | 1,864 | 1,860 | 1,864 | +3 | +0.2% | 102 |
| 2024/11/21 | 1,861 | 1,861 | 1,861 | 1,861 | -2 | -0.1% | 2 |
| 2024/11/20 | 1,860 | 1,870 | 1,860 | 1,863 | +4 | +0.2% | 144 |
| 2024/11/19 | 1,853 | 1,867 | 1,853 | 1,859 | ±0 | ±0% | 55 |
| 2024/11/18 | 1,862 | 1,862 | 1,859 | 1,859 | -20 | -1.1% | 6 |
| 2024/11/15 | 1,881 | 1,881 | 1,879 | 1,879 | -1 | -0.1% | 2 |
| 2024/11/14 | 1,884 | 1,900 | 1,880 | 1,880 | -1 | -0.1% | 52 |
| 2024/11/13 | 1,906 | 1,906 | 1,881 | 1,881 | -16 | -0.8% | 5 |
| 2024/11/12 | 1,904 | 1,916 | 1,897 | 1,897 | -1 | -0.1% | 45 |
| 2024/11/11 | 1,904 | 1,904 | 1,898 | 1,898 | -18 | -0.9% | 3 |
| 2024/11/08 | 1,916 | 1,916 | 1,916 | 1,916 | - | - | 1 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 1,872 | 1,872 | 1,872 | 1,872 | +5 | +0.3% | 50 |
51～
100
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
