1,189
+11 (+0.93%)
株価：2025/07/08 15:18
15分ディレイ
グローバルＸ Ｓ＆Ｐ５００ キャッシュフロー・トップ１００ 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,177 | 1,189 | 1,177 | 1,189 | +11 | +0.9% | 48,011 |
| 2025/07/07 | 1,180 | 1,180 | 1,173 | 1,178 | +2 | +0.2% | 2,844 |
| 2025/07/04 | 1,184 | 1,184 | 1,174 | 1,176 | +9 | +0.8% | 4,406 |
| 2025/07/03 | 1,165 | 1,167 | 1,162 | 1,167 | +7 | +0.6% | 1,236 |
| 2025/07/02 | 1,159 | 1,160 | 1,158 | 1,160 | +1 | +0.1% | 348 |
| 2025/07/01 | 1,162 | 1,165 | 1,159 | 1,159 | -2 | -0.2% | 684 |
| 2025/06/30 | 1,165 | 1,165 | 1,158 | 1,161 | +5 | +0.4% | 5,331 |
| 2025/06/27 | 1,159 | 1,159 | 1,153 | 1,156 | +6 | +0.5% | 2,080 |
| 2025/06/26 | 1,152 | 1,152 | 1,146 | 1,150 | -3 | -0.3% | 15,557 |
| 2025/06/25 | 1,160 | 1,160 | 1,146 | 1,153 | +6 | +0.5% | 10,750 |
| 2025/06/24 | 1,141 | 1,147 | 1,141 | 1,147 | +10 | +0.9% | 726 |
| 2025/06/23 | 1,133 | 1,137 | 1,128 | 1,137 | +4 | +0.4% | 575 |
| 2025/06/20 | 1,131 | 1,133 | 1,127 | 1,133 | +4 | +0.4% | 639 |
| 2025/06/19 | 1,138 | 1,141 | 1,122 | 1,129 | -11 | -1% | 541 |
| 2025/06/18 | 1,142 | 1,142 | 1,137 | 1,140 | -1 | -0.1% | 402 |
| 2025/06/17 | 1,137 | 1,141 | 1,136 | 1,141 | +9 | +0.8% | 1,610 |
| 2025/06/16 | 1,143 | 1,143 | 1,129 | 1,132 | +2 | +0.2% | 5,846 |
| 2025/06/13 | 1,137 | 1,137 | 1,120 | 1,130 | -9 | -0.8% | 33,142 |
| 2025/06/12 | 1,147 | 1,147 | 1,138 | 1,139 | -10 | -0.9% | 302 |
| 2025/06/11 | 1,151 | 1,151 | 1,146 | 1,149 | +5 | +0.4% | 38,939 |
| 2025/06/10 | 1,138 | 1,152 | 1,138 | 1,144 | +2 | +0.2% | 5,596 |
| 2025/06/09 | 1,150 | 1,150 | 1,141 | 1,142 | +5 | +0.4% | 398 |
| 2025/06/06 | 1,127 | 1,137 | 1,127 | 1,137 | +11 | +1% | 656 |
| 2025/06/05 | 1,125 | 1,126 | 1,124 | 1,126 | -4 | -0.4% | 411 |
| 2025/06/04 | 1,134 | 1,134 | 1,130 | 1,130 | +17 | +1.5% | 1,002 |
| 2025/06/03 | 1,114 | 1,115 | 1,112 | 1,113 | +6 | +0.5% | 1,126 |
| 2025/06/02 | 1,116 | 1,116 | 1,107 | 1,107 | -12 | -1.1% | 496 |
| 2025/05/30 | 1,117 | 1,119 | 1,111 | 1,119 | -23 | -2% | 264 |
| 2025/05/29 | 1,139 | 1,146 | 1,139 | 1,142 | +22 | +2% | 319 |
| 2025/05/28 | 1,115 | 1,124 | 1,115 | 1,120 | +15 | +1.4% | 6,829 |
| 2025/05/27 | 1,103 | 1,105 | 1,089 | 1,105 | +6 | +0.5% | 184 |
| 2025/05/26 | 1,100 | 1,100 | 1,096 | 1,099 | -3 | -0.3% | 37 |
| 2025/05/23 | 1,105 | 1,108 | 1,100 | 1,102 | -2 | -0.2% | 741 |
| 2025/05/22 | 1,108 | 1,108 | 1,101 | 1,104 | -11 | -1% | 149 |
| 2025/05/21 | 1,118 | 1,125 | 1,114 | 1,115 | -11 | -1% | 2,112 |
| 2025/05/20 | 1,139 | 1,140 | 1,126 | 1,126 | +7 | +0.6% | 4,350 |
| 2025/05/19 | 1,118 | 1,126 | 1,118 | 1,119 | -8 | -0.7% | 5,254 |
| 2025/05/16 | 1,124 | 1,131 | 1,122 | 1,127 | +10 | +0.9% | 2,157 |
| 2025/05/15 | 1,127 | 1,128 | 1,117 | 1,117 | -18 | -1.6% | 20,900 |
| 2025/05/14 | 1,140 | 1,140 | 1,133 | 1,135 | +8 | +0.7% | 2,541 |
| 2025/05/13 | 1,134 | 1,134 | 1,125 | 1,127 | +32 | +2.9% | 56,246 |
| 2025/05/12 | 1,091 | 1,100 | 1,091 | 1,095 | +16 | +1.5% | 3,682 |
| 2025/05/09 | 1,084 | 1,084 | 1,079 | 1,079 | +7 | +0.7% | 53,192 |
| 2025/05/08 | 1,060 | 1,072 | 1,060 | 1,072 | +14 | +1.3% | 1,520 |
| 2025/05/07 | 1,066 | 1,066 | 1,058 | 1,058 | -12 | -1.1% | 10,034 |
| 2025/05/02 | 1,079 | 1,079 | 1,066 | 1,070 | +14 | +1.3% | 2,642 |
| 2025/05/01 | 1,054 | 1,060 | 1,048 | 1,056 | +23 | +2.2% | 3,472 |
| 2025/04/30 | 1,041 | 1,041 | 1,028 | 1,033 | +4 | +0.4% | 690 |
| 2025/04/28 | 1,033 | 1,033 | 1,025 | 1,029 | -1 | -0.1% | 4,772 |
| 2025/04/25 | 1,022 | 1,033 | 1,022 | 1,030 | +34 | +3.4% | 6,212 |
1～
50
件表示中 / 57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
