グローバルＸ 革新的優良企業 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,371 | 1,381 | 1,369 | 1,378 | +7 | +0.5% | 30,093 |
| 2025/09/16 | 1,360 | 1,380 | 1,360 | 1,371 | +19 | +1.4% | 65,151 |
| 2025/09/12 | 1,355 | 1,359 | 1,326 | 1,352 | -14 | -1% | 39,706 |
| 2025/09/11 | 1,358 | 1,366 | 1,356 | 1,366 | +21 | +1.6% | 86,309 |
| 2025/09/10 | 1,342 | 1,345 | 1,341 | 1,345 | +42 | +3.2% | 47,732 |
| 2025/09/09 | 1,305 | 1,306 | 1,300 | 1,303 | +2 | +0.2% | 69,640 |
| 2025/09/08 | 1,302 | 1,307 | 1,299 | 1,301 | +10 | +0.8% | 39,512 |
| 2025/09/05 | 1,280 | 1,291 | 1,280 | 1,291 | +30 | +2.4% | 136,257 |
| 2025/09/04 | 1,257 | 1,269 | 1,257 | 1,261 | +1 | +0.1% | 9,984 |
| 2025/09/03 | 1,260 | 1,264 | 1,258 | 1,260 | +4 | +0.3% | 28,742 |
| 2025/09/02 | 1,244 | 1,260 | 1,244 | 1,256 | +10 | +0.8% | 17,798 |
| 2025/09/01 | 1,262 | 1,264 | 1,246 | 1,246 | -27 | -2.1% | 70,077 |
| 2025/08/29 | 1,255 | 1,277 | 1,255 | 1,273 | +22 | +1.8% | 32,301 |
| 2025/08/28 | 1,252 | 1,256 | 1,250 | 1,251 | -8 | -0.6% | 3,634 |
| 2025/08/27 | 1,264 | 1,265 | 1,259 | 1,259 | +1 | +0.1% | 5,607 |
| 2025/08/26 | 1,258 | 1,259 | 1,244 | 1,258 | +6 | +0.5% | 10,469 |
| 2025/08/25 | 1,252 | 1,257 | 1,252 | 1,252 | +14 | +1.1% | 17,421 |
| 2025/08/22 | 1,237 | 1,242 | 1,236 | 1,238 | +5 | +0.4% | 9,353 |
| 2025/08/21 | 1,234 | 1,237 | 1,231 | 1,233 | -1 | -0.1% | 7,987 |
| 2025/08/20 | 1,244 | 1,244 | 1,234 | 1,234 | -26 | -2.1% | 42,357 |
| 2025/08/19 | 1,269 | 1,269 | 1,260 | 1,260 | -7 | -0.6% | 8,228 |
| 2025/08/18 | 1,260 | 1,272 | 1,260 | 1,267 | +10 | +0.8% | 17,691 |
| 2025/08/15 | 1,247 | 1,260 | 1,247 | 1,257 | +10 | +0.8% | 13,834 |
| 2025/08/14 | 1,251 | 1,253 | 1,244 | 1,247 | -12 | -1% | 18,941 |
| 2025/08/13 | 1,257 | 1,263 | 1,256 | 1,259 | +13 | +1% | 15,655 |
| 2025/08/12 | 1,242 | 1,251 | 1,242 | 1,246 | +11 | +0.9% | 26,611 |
| 2025/08/08 | 1,230 | 1,238 | 1,230 | 1,235 | -6 | -0.5% | 6,911 |
| 2025/08/07 | 1,236 | 1,245 | 1,236 | 1,241 | +7 | +0.6% | 11,715 |
| 2025/08/06 | 1,227 | 1,234 | 1,226 | 1,234 | -8 | -0.6% | 13,748 |
| 2025/08/05 | 1,237 | 1,242 | 1,234 | 1,242 | +19 | +1.6% | 7,367 |
| 2025/08/04 | 1,217 | 1,226 | 1,216 | 1,223 | -39 | -3.1% | 64,202 |
| 2025/08/01 | 1,275 | 1,275 | 1,261 | 1,262 | -18 | -1.4% | 16,074 |
| 2025/07/31 | 1,265 | 1,286 | 1,265 | 1,280 | +24 | +1.9% | 76,867 |
| 2025/07/30 | 1,276 | 1,276 | 1,255 | 1,256 | -32 | -2.5% | 36,844 |
| 2025/07/29 | 1,284 | 1,289 | 1,284 | 1,288 | +4 | +0.3% | 60,781 |
| 2025/07/28 | 1,275 | 1,286 | 1,275 | 1,284 | +20 | +1.6% | 32,957 |
| 2025/07/25 | 1,260 | 1,273 | 1,260 | 1,264 | +7 | +0.6% | 56,672 |
| 2025/07/24 | 1,250 | 1,260 | 1,250 | 1,257 | +15 | +1.2% | 18,442 |
| 2025/07/23 | 1,252 | 1,252 | 1,235 | 1,242 | -11 | -0.9% | 35,092 |
| 2025/07/22 | 1,250 | 1,254 | 1,249 | 1,253 | -5 | -0.4% | 20,011 |
| 2025/07/18 | 1,252 | 1,260 | 1,251 | 1,258 | +5 | +0.4% | 19,969 |
| 2025/07/17 | 1,245 | 1,253 | 1,241 | 1,253 | +6 | +0.5% | 18,520 |
| 2025/07/16 | 1,248 | 1,252 | 1,247 | 1,247 | +9 | +0.7% | 24,430 |
| 2025/07/15 | 1,232 | 1,243 | 1,231 | 1,238 | +12 | +1% | 27,788 |
| 2025/07/14 | 1,227 | 1,228 | 1,222 | 1,226 | -8 | -0.6% | 28,284 |
| 2025/07/11 | 1,229 | 1,235 | 1,221 | 1,234 | +7 | +0.6% | 15,135 |
| 2025/07/10 | 1,228 | 1,228 | 1,223 | 1,227 | +3 | +0.2% | 7,922 |
| 2025/07/09 | 1,215 | 1,227 | 1,215 | 1,224 | +9 | +0.7% | 40,826 |
| 2025/07/08 | 1,209 | 1,217 | 1,209 | 1,215 | +7 | +0.6% | 16,901 |
| 2025/07/07 | 1,209 | 1,210 | 1,203 | 1,208 | +3 | +0.2% | 49,149 |
1～
50
件表示中 / 353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
