グローバルＸ 米国優先証券 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 963 | 967 | 962 | 965 | +5 | +0.5% | 31,790 |
| 2025/08/21 | 960 | 961 | 958 | 960 | +1 | +0.1% | 5,154 |
| 2025/08/20 | 963 | 963 | 959 | 959 | ±0 | ±0% | 16,091 |
| 2025/08/19 | 960 | 962 | 958 | 959 | +3 | +0.3% | 40,638 |
| 2025/08/18 | 958 | 958 | 955 | 956 | -1 | -0.1% | 32,602 |
| 2025/08/15 | 954 | 959 | 954 | 957 | +6 | +0.6% | 37,325 |
| 2025/08/14 | 956 | 956 | 950 | 951 | -6 | -0.6% | 17,459 |
| 2025/08/13 | 957 | 958 | 954 | 957 | +5 | +0.5% | 32,023 |
| 2025/08/12 | 951 | 955 | 951 | 952 | +9 | +1% | 72,102 |
| 2025/08/08 | 943 | 946 | 941 | 943 | -2 | -0.2% | 20,389 |
| 2025/08/07 | 947 | 950 | 945 | 945 | -8 | -0.8% | 37,353 |
| 2025/08/06 | 952 | 955 | 951 | 953 | +2 | +0.2% | 21,694 |
| 2025/08/05 | 950 | 952 | 948 | 951 | +1 | +0.1% | 30,352 |
| 2025/08/04 | 949 | 951 | 946 | 950 | -17 | -1.8% | 54,157 |
| 2025/08/01 | 968 | 969 | 965 | 967 | +10 | +1% | 24,814 |
| 2025/07/31 | 956 | 961 | 956 | 957 | +3 | +0.3% | 57,828 |
| 2025/07/30 | 954 | 955 | 952 | 954 | +3 | +0.3% | 17,712 |
| 2025/07/29 | 951 | 953 | 950 | 951 | -1 | -0.1% | 28,336 |
| 2025/07/28 | 949 | 952 | 946 | 952 | +10 | +1.1% | 28,378 |
| 2025/07/25 | 943 | 945 | 941 | 942 | +5 | +0.5% | 29,785 |
| 2025/07/24 | 940 | 940 | 935 | 937 | -5 | -0.5% | 69,691 |
| 2025/07/23 | 945 | 945 | 938 | 942 | -5 | -0.5% | 92,258 |
| 2025/07/22 | 946 | 947 | 944 | 947 | -10 | -1% | 47,763 |
| 2025/07/18 | 950 | 958 | 950 | 957 | +9 | +0.9% | 31,006 |
| 2025/07/17 | 945 | 948 | 943 | 948 | +2 | +0.2% | 17,736 |
| 2025/07/16 | 946 | 948 | 944 | 946 | +1 | +0.1% | 17,358 |
| 2025/07/15 | 944 | 946 | 944 | 945 | +1 | +0.1% | 24,301 |
| 2025/07/14 | 946 | 946 | 941 | 944 | -4 | -0.4% | 64,844 |
| 2025/07/11 | 942 | 949 | 942 | 948 | +9 | +1% | 28,400 |
| 2025/07/10 | 940 | 941 | 937 | 939 | +1 | +0.1% | 37,399 |
| 2025/07/09 | 933 | 940 | 933 | 938 | +3 | +0.3% | 49,100 |
| 2025/07/08 | 931 | 936 | 931 | 935 | +3 | +0.3% | 63,080 |
| 2025/07/07 | 930 | 932 | 927 | 932 | +6 | +0.6% | 45,223 |
| 2025/07/04 | 928 | 930 | 926 | 926 | +3 | +0.3% | 23,132 |
| 2025/07/03 | 920 | 923 | 920 | 923 | +10 | +1.1% | 20,038 |
| 2025/07/02 | 909 | 916 | 909 | 913 | +4 | +0.4% | 103,736 |
| 2025/07/01 | 911 | 912 | 908 | 909 | -4 | -0.4% | 95,091 |
| 2025/06/30 | 918 | 918 | 910 | 913 | -2 | -0.2% | 64,992 |
| 2025/06/27 | 917 | 918 | 914 | 915 | +2 | +0.2% | 84,952 |
| 2025/06/26 | 914 | 915 | 912 | 913 | -4 | -0.4% | 21,519 |
| 2025/06/25 | 919 | 919 | 912 | 917 | +3 | +0.3% | 19,207 |
| 2025/06/24 | 919 | 919 | 912 | 914 | -5 | -0.5% | 34,609 |
| 2025/06/23 | 909 | 920 | 909 | 919 | +13 | +1.4% | 96,209 |
| 2025/06/20 | 906 | 908 | 905 | 906 | ±0 | ±0% | 57,820 |
| 2025/06/19 | 904 | 907 | 903 | 906 | +1 | +0.1% | 93,042 |
| 2025/06/18 | 905 | 907 | 903 | 905 | +1 | +0.1% | 18,068 |
| 2025/06/17 | 901 | 905 | 900 | 904 | +3 | +0.3% | 25,687 |
| 2025/06/16 | 904 | 904 | 898 | 901 | +3 | +0.3% | 47,998 |
| 2025/06/13 | 902 | 903 | 893 | 898 | -9 | -1% | 215,494 |
| 2025/06/12 | 910 | 911 | 906 | 907 | -9 | -1% | 43,514 |
1～
50
件表示中 / 710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
