1,109
+6 (+0.54%)
株価：2025/05/23 09:37
15分ディレイ
グローバルＸ プライシングパワー・リーダーズ－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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,105 | 1,105 | 1,098 | 1,103 | -1 | -0.1% | 27 |
| 2025/05/21 | 1,127 | 1,127 | 1,104 | 1,104 | +7 | +0.6% | 9 |
| 2025/05/20 | 1,119 | 1,119 | 1,096 | 1,097 | +1 | +0.1% | 15 |
| 2025/05/19 | 1,101 | 1,101 | 1,096 | 1,096 | +4 | +0.4% | 24 |
| 2025/05/16 | 1,104 | 1,104 | 1,092 | 1,092 | +2 | +0.2% | 19 |
| 2025/05/15 | 1,124 | 1,124 | 1,084 | 1,090 | -4 | -0.4% | 304 |
| 2025/05/14 | 1,134 | 1,134 | 1,090 | 1,094 | -10 | -0.9% | 488 |
| 2025/05/13 | 1,107 | 1,111 | 1,104 | 1,104 | +4 | +0.4% | 826 |
| 2025/05/12 | 1,105 | 1,105 | 1,095 | 1,100 | ±0 | ±0% | 448 |
| 2025/05/09 | 1,100 | 1,103 | 1,099 | 1,100 | +8 | +0.7% | 1,526 |
| 2025/05/08 | 1,091 | 1,093 | 1,084 | 1,092 | +4 | +0.4% | 7,017 |
| 2025/05/07 | 1,087 | 1,088 | 1,087 | 1,088 | +9 | +0.8% | 14 |
| 2025/05/02 | 1,086 | 1,086 | 1,076 | 1,079 | +3 | +0.3% | 291 |
| 2025/05/01 | 1,078 | 1,078 | 1,074 | 1,076 | -4 | -0.4% | 10,276 |
| 2025/04/30 | 1,084 | 1,084 | 1,075 | 1,080 | +14 | +1.3% | 20,722 |
| 2025/04/28 | 1,073 | 1,073 | 1,046 | 1,066 | +23 | +2.2% | 527 |
| 2025/04/25 | 1,062 | 1,062 | 1,040 | 1,043 | +9 | +0.9% | 226 |
| 2025/04/24 | 1,051 | 1,051 | 1,034 | 1,034 | -14 | -1.3% | 109 |
| 2025/04/23 | 1,047 | 1,048 | 1,042 | 1,048 | +15 | +1.5% | 196 |
| 2025/04/22 | 1,022 | 1,033 | 1,022 | 1,033 | +10 | +1% | 14 |
| 2025/04/21 | 1,027 | 1,029 | 1,023 | 1,023 | +1 | +0.1% | 75 |
| 2025/04/18 | 1,020 | 1,022 | 1,018 | 1,022 | +8 | +0.8% | 112 |
| 2025/04/17 | 1,012 | 1,015 | 1,012 | 1,014 | +9 | +0.9% | 56 |
| 2025/04/16 | 1,015 | 1,015 | 1,005 | 1,005 | -7 | -0.7% | 6,579 |
| 2025/04/15 | 1,013 | 1,018 | 1,012 | 1,012 | +8 | +0.8% | 572 |
| 2025/04/14 | 1,005 | 1,010 | 1,004 | 1,004 | -4 | -0.4% | 630 |
| 2025/04/11 | 1,006 | 1,008 | 973 | 1,008 | +2 | +0.2% | 39,881 |
| 2025/04/10 | 1,014 | 1,014 | 989 | 1,006 | +55 | +5.8% | 1,237 |
| 2025/04/09 | 953 | 955 | 940 | 951 | -12 | -1.2% | 768 |
| 2025/04/08 | 949 | 972 | 948 | 963 | +28 | +3% | 5,400 |
| 2025/04/07 | 941 | 941 | 920 | 935 | -41 | -4.2% | 2,547 |
| 2025/04/04 | 994 | 994 | 967 | 976 | -16 | -1.6% | 1,218 |
| 2025/04/03 | 980 | 995 | 979 | 992 | -18 | -1.8% | 3,567 |
| 2025/04/02 | 1,023 | 1,023 | 1,009 | 1,010 | -11 | -1.1% | 10,939 |
| 2025/04/01 | 1,027 | 1,032 | 1,020 | 1,021 | -2 | -0.2% | 815 |
| 2025/03/31 | 1,032 | 1,032 | 1,017 | 1,023 | -27 | -2.6% | 964 |
| 2025/03/28 | 1,057 | 1,057 | 1,046 | 1,050 | -8 | -0.8% | 765 |
| 2025/03/27 | 1,085 | 1,085 | 1,050 | 1,058 | +3 | +0.3% | 585 |
| 2025/03/26 | 1,066 | 1,066 | 1,055 | 1,055 | -6 | -0.6% | 580 |
| 2025/03/25 | 1,061 | 1,065 | 1,057 | 1,061 | +6 | +0.6% | 1,302 |
| 2025/03/24 | 1,095 | 1,095 | 1,052 | 1,055 | -10 | -0.9% | 863 |
| 2025/03/21 | 1,094 | 1,094 | 1,065 | 1,065 | +1 | +0.1% | 412 |
| 2025/03/19 | 1,057 | 1,095 | 1,057 | 1,064 | +7 | +0.7% | 18,361 |
| 2025/03/18 | 1,052 | 1,061 | 1,052 | 1,057 | +17 | +1.6% | 3,229 |
| 2025/03/17 | 1,034 | 1,041 | 1,034 | 1,040 | +10 | +1% | 788 |
| 2025/03/14 | 1,017 | 1,030 | 1,017 | 1,030 | +8 | +0.8% | 170 |
| 2025/03/13 | 1,026 | 1,029 | 1,022 | 1,022 | -2 | -0.2% | 231 |
| 2025/03/12 | 1,016 | 1,030 | 1,016 | 1,024 | +10 | +1% | 157 |
| 2025/03/11 | 1,015 | 1,017 | 1,006 | 1,014 | -9 | -0.9% | 1,566 |
| 2025/03/10 | 1,023 | 1,023 | 1,018 | 1,023 | +5 | +0.5% | 1,031 |
1～
50
件表示中 / 61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
