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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,038 | 1,039 | 1,029 | 1,034 | -4 | -0.4% | 87,898 |
| 2025/01/20 | 1,034 | 1,039 | 1,034 | 1,038 | +4 | +0.4% | 31,110 |
| 2025/01/17 | 1,035 | 1,035 | 1,027 | 1,034 | -3 | -0.3% | 30,451 |
| 2025/01/16 | 1,033 | 1,038 | 1,023 | 1,037 | +14 | +1.4% | 52,335 |
| 2025/01/15 | 1,026 | 1,028 | 1,022 | 1,023 | +4 | +0.4% | 39,802 |
| 2025/01/14 | 1,026 | 1,033 | 1,016 | 1,019 | -21 | -2% | 73,347 |
| 2025/01/10 | 1,037 | 1,041 | 1,036 | 1,040 | ±0 | ±0% | 11,154 |
| 2025/01/09 | 1,050 | 1,050 | 1,036 | 1,040 | -9 | -0.9% | 37,463 |
| 2025/01/08 | 1,053 | 1,055 | 1,045 | 1,049 | -9 | -0.9% | 26,326 |
| 2025/01/07 | 1,060 | 1,065 | 1,058 | 1,058 | -3 | -0.3% | 19,820 |
| 2025/01/06 | 1,050 | 1,062 | 1,050 | 1,061 | +25 | +2.4% | 148,539 |
| 2024/12/30 | 1,038 | 1,040 | 1,032 | 1,036 | -4 | -0.4% | 27,421 |
| 2024/12/27 | 1,038 | 1,040 | 1,037 | 1,040 | ±0 | ±0% | 20,610 |
| 2024/12/26 | 1,043 | 1,043 | 1,035 | 1,040 | -1 | -0.1% | 23,313 |
| 2024/12/25 | 1,044 | 1,044 | 1,032 | 1,041 | +3 | +0.3% | 18,729 |
| 2024/12/24 | 1,037 | 1,042 | 1,036 | 1,038 | -2 | -0.2% | 43,991 |
| 2024/12/23 | 1,037 | 1,041 | 1,036 | 1,040 | +3 | +0.3% | 29,129 |
| 2024/12/20 | 1,036 | 1,043 | 1,033 | 1,037 | +6 | +0.6% | 80,409 |
| 2024/12/19 | 1,032 | 1,032 | 1,025 | 1,031 | -1 | -0.1% | 34,305 |
| 2024/12/18 | 1,034 | 1,034 | 1,030 | 1,032 | -2 | -0.2% | 32,446 |
| 2024/12/17 | 1,031 | 1,035 | 1,031 | 1,034 | +3 | +0.3% | 9,105 |
| 2024/12/16 | 1,034 | 1,035 | 1,030 | 1,031 | -2 | -0.2% | 30,686 |
| 2024/12/13 | 1,034 | 1,035 | 1,030 | 1,033 | -5 | -0.5% | 29,490 |
| 2024/12/12 | 1,031 | 1,038 | 1,031 | 1,038 | +10 | +1% | 59,712 |
| 2024/12/11 | 1,030 | 1,031 | 1,027 | 1,028 | +2 | +0.2% | 36,288 |
| 2024/12/10 | 1,027 | 1,029 | 1,023 | 1,026 | +3 | +0.3% | 27,408 |
| 2024/12/09 | 1,028 | 1,028 | 1,019 | 1,023 | -5 | -0.5% | 52,290 |
| 2024/12/06 | 1,028 | 1,031 | 1,027 | 1,028 | +2 | +0.2% | 33,045 |
| 2024/12/05 | 1,031 | 1,031 | 1,024 | 1,026 | +1 | +0.1% | 40,026 |
| 2024/12/04 | 1,030 | 1,030 | 1,021 | 1,025 | -4 | -0.4% | 26,856 |
| 2024/12/03 | 1,028 | 1,033 | 1,025 | 1,029 | -9 | -0.9% | 64,843 |
| 2024/12/02 | 1,030 | 1,039 | 1,030 | 1,038 | +10 | +1% | 31,450 |
| 2024/11/29 | 1,039 | 1,039 | 1,025 | 1,028 | -10 | -1% | 29,808 |
| 2024/11/28 | 1,032 | 1,039 | 1,032 | 1,038 | +1 | +0.1% | 29,048 |
| 2024/11/27 | 1,050 | 1,050 | 1,037 | 1,037 | -18 | -1.7% | 72,001 |
| 2024/11/26 | 1,055 | 1,060 | 1,054 | 1,055 | +1 | +0.1% | 36,712 |
| 2024/11/25 | 1,055 | 1,057 | 1,050 | 1,054 | -4 | -0.4% | 59,503 |
| 2024/11/22 | 1,050 | 1,058 | 1,049 | 1,058 | +11 | +1.1% | 5,674 |
| 2024/11/21 | 1,051 | 1,052 | 1,047 | 1,047 | -11 | -1% | 21,150 |
| 2024/11/20 | 1,056 | 1,060 | 1,051 | 1,058 | +3 | +0.3% | 26,516 |
| 2024/11/19 | 1,051 | 1,055 | 1,050 | 1,055 | -1 | -0.1% | 16,461 |
| 2024/11/18 | 1,068 | 1,068 | 1,051 | 1,056 | -12 | -1.1% | 32,622 |
| 2024/11/15 | 1,070 | 1,071 | 1,066 | 1,068 | -1 | -0.1% | 24,154 |
| 2024/11/14 | 1,064 | 1,070 | 1,062 | 1,069 | +5 | +0.5% | 18,537 |
| 2024/11/13 | 1,066 | 1,066 | 1,059 | 1,064 | ±0 | ±0% | 14,985 |
| 2024/11/12 | 1,067 | 1,067 | 1,061 | 1,064 | -6 | -0.6% | 23,457 |
| 2024/11/11 | 1,064 | 1,070 | 1,061 | 1,070 | +13 | +1.2% | 30,446 |
| 2024/11/08 | 1,061 | 1,063 | 1,053 | 1,057 | ±0 | ±0% | 17,186 |
| 2024/11/07 | 1,064 | 1,069 | 1,057 | 1,057 | -15 | -1.4% | 35,156 |
| 2024/11/06 | 1,056 | 1,075 | 1,054 | 1,072 | +19 | +1.8% | 50,648 |
51～
100
件表示中 / 615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
