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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,021 | 1,029 | 1,017 | 1,023 | -1 | -0.1% | 31,282 |
| 2025/05/01 | 1,016 | 1,026 | 1,014 | 1,024 | +38 | +3.9% | 98,118 |
| 2025/04/30 | 989 | 989 | 982 | 986 | -11 | -1.1% | 35,511 |
| 2025/04/28 | 999 | 999 | 991 | 997 | -2 | -0.2% | 48,745 |
| 2025/04/25 | 992 | 1,000 | 988 | 999 | +51 | +5.4% | 35,668 |
| 2025/04/24 | 960 | 961 | 946 | 948 | +10 | +1.1% | 74,547 |
| 2025/04/23 | 938 | 940 | 927 | 938 | +48 | +5.4% | 19,587 |
| 2025/04/22 | 893 | 896 | 888 | 890 | -14 | -1.5% | 45,656 |
| 2025/04/21 | 926 | 926 | 903 | 904 | -21 | -2.3% | 30,989 |
| 2025/04/18 | 930 | 930 | 911 | 925 | -5 | -0.5% | 45,352 |
| 2025/04/17 | 916 | 932 | 916 | 930 | +6 | +0.6% | 27,959 |
| 2025/04/16 | 943 | 943 | 921 | 924 | -34 | -3.5% | 30,608 |
| 2025/04/15 | 964 | 964 | 954 | 958 | -9 | -0.9% | 56,098 |
| 2025/04/14 | 972 | 972 | 957 | 967 | +18 | +1.9% | 121,325 |
| 2025/04/11 | 953 | 953 | 908 | 949 | -34 | -3.5% | 169,065 |
| 2025/04/10 | 992 | 992 | 973 | 983 | +112 | +12.9% | 50,712 |
| 2025/04/09 | 865 | 887 | 858 | 871 | -49 | -5.3% | 126,020 |
| 2025/04/08 | 923 | 928 | 911 | 920 | +75 | +8.9% | 21,995 |
| 2025/04/07 | 853 | 876 | 845 | 845 | -111 | -11.6% | 81,472 |
| 2025/04/04 | 962 | 964 | 944 | 956 | -38 | -3.8% | 91,875 |
| 2025/04/03 | 1,008 | 1,008 | 982 | 994 | -44 | -4.2% | 177,591 |
| 2025/04/02 | 1,041 | 1,042 | 1,036 | 1,038 | +8 | +0.8% | 14,260 |
| 2025/04/01 | 1,035 | 1,036 | 1,028 | 1,030 | +7 | +0.7% | 13,415 |
| 2025/03/31 | 1,029 | 1,030 | 1,020 | 1,023 | -54 | -5% | 102,127 |
| 2025/03/28 | 1,081 | 1,081 | 1,074 | 1,077 | -12 | -1.1% | 20,641 |
| 2025/03/27 | 1,083 | 1,090 | 1,080 | 1,089 | -27 | -2.4% | 31,833 |
| 2025/03/26 | 1,120 | 1,120 | 1,110 | 1,116 | +3 | +0.3% | 18,103 |
| 2025/03/25 | 1,114 | 1,115 | 1,109 | 1,113 | +18 | +1.6% | 23,298 |
| 2025/03/24 | 1,097 | 1,099 | 1,094 | 1,095 | +7 | +0.6% | 17,108 |
| 2025/03/21 | 1,094 | 1,094 | 1,083 | 1,088 | -4 | -0.4% | 17,515 |
| 2025/03/19 | 1,082 | 1,092 | 1,081 | 1,092 | -6 | -0.5% | 88,015 |
| 2025/03/18 | 1,097 | 1,098 | 1,091 | 1,098 | +23 | +2.1% | 6,340 |
| 2025/03/17 | 1,080 | 1,082 | 1,075 | 1,075 | +2 | +0.2% | 34,456 |
| 2025/03/14 | 1,058 | 1,074 | 1,053 | 1,073 | +18 | +1.7% | 12,770 |
| 2025/03/13 | 1,074 | 1,091 | 1,055 | 1,055 | -1 | -0.1% | 42,546 |
| 2025/03/12 | 1,050 | 1,059 | 1,050 | 1,056 | +10 | +1% | 69,605 |
| 2025/03/11 | 1,034 | 1,046 | 1,021 | 1,046 | -40 | -3.7% | 367,029 |
| 2025/03/10 | 1,096 | 1,096 | 1,081 | 1,086 | -10 | -0.9% | 52,686 |
| 2025/03/07 | 1,107 | 1,108 | 1,096 | 1,096 | -34 | -3% | 125,361 |
| 2025/03/06 | 1,130 | 1,136 | 1,129 | 1,130 | +4 | +0.4% | 26,607 |
| 2025/03/05 | 1,117 | 1,128 | 1,117 | 1,126 | +9 | +0.8% | 144,635 |
| 2025/03/04 | 1,119 | 1,123 | 1,110 | 1,117 | -37 | -3.2% | 327,887 |
| 2025/03/03 | 1,159 | 1,160 | 1,151 | 1,154 | +14 | +1.2% | 11,831 |
| 2025/02/28 | 1,148 | 1,148 | 1,130 | 1,140 | -38 | -3.2% | 51,478 |
| 2025/02/27 | 1,171 | 1,181 | 1,167 | 1,178 | +9 | +0.8% | 110,285 |
| 2025/02/26 | 1,163 | 1,169 | 1,158 | 1,169 | -12 | -1% | 108,639 |
| 2025/02/25 | 1,179 | 1,183 | 1,178 | 1,181 | -38 | -3.1% | 89,946 |
| 2025/02/21 | 1,205 | 1,221 | 1,205 | 1,219 | +5 | +0.4% | 24,095 |
| 2025/02/20 | 1,232 | 1,232 | 1,214 | 1,214 | -18 | -1.5% | 41,502 |
| 2025/02/19 | 1,230 | 1,235 | 1,229 | 1,232 | -5 | -0.4% | 14,938 |
1～
50
件表示中 / 260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
