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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
51～
100
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
