1,143
+3 (+0.26%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,143 | 1,143 | 1,139 | 1,143 | +3 | +0.3% | 2,770 |
| 2025/08/21 | 1,150 | 1,150 | 1,138 | 1,140 | -6 | -0.5% | 2,993 |
| 2025/08/20 | 1,141 | 1,149 | 1,141 | 1,146 | +5 | +0.4% | 945 |
| 2025/08/19 | 1,141 | 1,143 | 1,135 | 1,141 | +5 | +0.4% | 266 |
| 2025/08/18 | 1,133 | 1,141 | 1,133 | 1,136 | +10 | +0.9% | 1,203 |
| 2025/08/15 | 1,122 | 1,127 | 1,119 | 1,126 | +10 | +0.9% | 6,042 |
| 2025/08/14 | 1,135 | 1,135 | 1,115 | 1,116 | -12 | -1.1% | 350 |
| 2025/08/13 | 1,135 | 1,135 | 1,128 | 1,128 | +2 | +0.2% | 941 |
| 2025/08/12 | 1,121 | 1,128 | 1,120 | 1,126 | +11 | +1% | 2,867 |
| 2025/08/08 | 1,109 | 1,118 | 1,106 | 1,115 | +18 | +1.6% | 16,031 |
| 2025/08/07 | 1,094 | 1,103 | 1,090 | 1,097 | -41 | -3.6% | 20,064 |
| 2025/08/06 | 1,126 | 1,138 | 1,126 | 1,138 | +14 | +1.2% | 38,833 |
| 2025/08/05 | 1,127 | 1,127 | 1,120 | 1,124 | -3 | -0.3% | 73 |
| 2025/08/04 | 1,117 | 1,127 | 1,113 | 1,127 | -3 | -0.3% | 713 |
| 2025/08/01 | 1,132 | 1,138 | 1,130 | 1,130 | +4 | +0.4% | 59,111 |
| 2025/07/31 | 1,120 | 1,126 | 1,120 | 1,126 | +7 | +0.6% | 9 |
| 2025/07/30 | 1,118 | 1,119 | 1,116 | 1,119 | +2 | +0.2% | 56 |
| 2025/07/29 | 1,129 | 1,129 | 1,116 | 1,117 | -13 | -1.2% | 60 |
| 2025/07/28 | 1,134 | 1,134 | 1,129 | 1,130 | -4 | -0.4% | 74 |
| 2025/07/25 | 1,150 | 1,150 | 1,133 | 1,134 | -7 | -0.6% | 236 |
| 2025/07/24 | 1,134 | 1,146 | 1,134 | 1,141 | +7 | +0.6% | 344 |
| 2025/07/23 | 1,112 | 1,134 | 1,112 | 1,134 | +36 | +3.3% | 104 |
| 2025/07/22 | 1,077 | 1,105 | 1,077 | 1,098 | -4 | -0.4% | 680 |
| 2025/07/18 | 1,108 | 1,108 | 1,102 | 1,102 | -5 | -0.5% | 399 |
| 2025/07/17 | 1,101 | 1,107 | 1,100 | 1,107 | +5 | +0.5% | 82 |
| 2025/07/16 | 1,105 | 1,105 | 1,097 | 1,102 | +4 | +0.4% | 53 |
| 2025/07/15 | 1,105 | 1,105 | 1,098 | 1,098 | -6 | -0.5% | 195 |
| 2025/07/14 | 1,132 | 1,132 | 1,100 | 1,104 | +2 | +0.2% | 1,125 |
| 2025/07/11 | 1,121 | 1,121 | 1,102 | 1,102 | +9 | +0.8% | 442 |
| 2025/07/10 | 1,102 | 1,102 | 1,092 | 1,093 | -6 | -0.5% | 92 |
| 2025/07/09 | 1,102 | 1,103 | 1,098 | 1,099 | +3 | +0.3% | 214 |
| 2025/07/08 | 1,098 | 1,102 | 1,096 | 1,096 | -1 | -0.1% | 627 |
| 2025/07/07 | 1,102 | 1,102 | 1,097 | 1,097 | -1 | -0.1% | 12 |
| 2025/07/04 | 1,107 | 1,107 | 1,098 | 1,098 | -6 | -0.5% | 170 |
| 2025/07/03 | 1,109 | 1,109 | 1,098 | 1,104 | +3 | +0.3% | 54 |
| 2025/07/02 | 1,111 | 1,111 | 1,097 | 1,101 | +5 | +0.5% | 84 |
| 2025/07/01 | 1,098 | 1,100 | 1,096 | 1,096 | -1 | -0.1% | 1,217 |
| 2025/06/30 | 1,103 | 1,103 | 1,097 | 1,097 | ±0 | ±0% | 568 |
| 2025/06/27 | 1,113 | 1,113 | 1,094 | 1,097 | +14 | +1.3% | 396 |
| 2025/06/26 | 1,087 | 1,087 | 1,075 | 1,083 | +6 | +0.6% | 32 |
| 2025/06/25 | 1,094 | 1,094 | 1,076 | 1,077 | -10 | -0.9% | 21 |
| 2025/06/24 | 1,091 | 1,094 | 1,087 | 1,087 | +3 | +0.3% | 406 |
| 2025/06/23 | 1,091 | 1,091 | 1,084 | 1,084 | -7 | -0.6% | 24 |
| 2025/06/20 | 1,094 | 1,095 | 1,091 | 1,091 | -1 | -0.1% | 22 |
| 2025/06/19 | 1,102 | 1,102 | 1,092 | 1,092 | -7 | -0.6% | 34 |
| 2025/06/18 | 1,091 | 1,099 | 1,091 | 1,099 | +7 | +0.6% | 208 |
| 2025/06/17 | 1,094 | 1,094 | 1,092 | 1,092 | -1 | -0.1% | 23 |
| 2025/06/16 | 1,089 | 1,095 | 1,088 | 1,093 | -15 | -1.4% | 889 |
| 2025/06/13 | 1,101 | 1,108 | 1,079 | 1,108 | +16 | +1.5% | 90 |
| 2025/06/12 | 1,098 | 1,098 | 1,091 | 1,092 | -3 | -0.3% | 125 |
1～
50
件表示中 / 125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
