グローバルＸ 米国優先証券 ＥＴＦ（隔月分配型）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 980 | 986 | 978 | 985 | +11 | +1.1% | 11,394 |
| 2025/07/31 | 987 | 987 | 973 | 974 | +3 | +0.3% | 3,068 |
| 2025/07/30 | 980 | 981 | 967 | 971 | +1 | +0.1% | 3,469 |
| 2025/07/29 | 964 | 970 | 964 | 970 | -1 | -0.1% | 1,410 |
| 2025/07/28 | 968 | 973 | 955 | 971 | +9 | +0.9% | 4,348 |
| 2025/07/25 | 964 | 964 | 956 | 962 | +2 | +0.2% | 12,305 |
| 2025/07/24 | 973 | 973 | 956 | 960 | -7 | -0.7% | 8,234 |
| 2025/07/23 | 978 | 978 | 950 | 967 | -20 | -2% | 10,754 |
| 2025/07/22 | 990 | 991 | 971 | 987 | +5 | +0.5% | 9,177 |
| 2025/07/18 | 980 | 999 | 979 | 982 | +6 | +0.6% | 4,139 |
| 2025/07/17 | 981 | 983 | 975 | 976 | +2 | +0.2% | 1,301 |
| 2025/07/16 | 981 | 982 | 969 | 974 | ±0 | ±0% | 3,281 |
| 2025/07/15 | 985 | 985 | 974 | 974 | -5 | -0.5% | 2,737 |
| 2025/07/14 | 975 | 983 | 971 | 979 | +2 | +0.2% | 3,140 |
| 2025/07/11 | 980 | 980 | 970 | 977 | +2 | +0.2% | 1,421 |
| 2025/07/10 | 970 | 980 | 969 | 975 | +3 | +0.3% | 991 |
| 2025/07/09 | 970 | 973 | 967 | 972 | +10 | +1% | 4,536 |
| 2025/07/08 | 972 | 972 | 958 | 962 | +4 | +0.4% | 5,095 |
| 2025/07/07 | 960 | 960 | 955 | 958 | +5 | +0.5% | 1,878 |
| 2025/07/04 | 952 | 955 | 946 | 953 | +7 | +0.7% | 2,832 |
| 2025/07/03 | 949 | 949 | 941 | 946 | +5 | +0.5% | 1,101 |
| 2025/07/02 | 939 | 943 | 935 | 941 | +3 | +0.3% | 2,048 |
| 2025/07/01 | 945 | 945 | 930 | 938 | -6 | -0.6% | 8,132 |
| 2025/06/30 | 940 | 945 | 936 | 944 | +2 | +0.2% | 2,867 |
| 2025/06/27 | 940 | 945 | 939 | 942 | +6 | +0.6% | 1,754 |
| 2025/06/26 | 928 | 937 | 928 | 936 | ±0 | ±0% | 1,762 |
| 2025/06/25 | 940 | 940 | 926 | 936 | +5 | +0.5% | 2,916 |
| 2025/06/24 | 942 | 943 | 925 | 931 | -9 | -1% | 3,467 |
| 2025/06/23 | 933 | 943 | 931 | 940 | +10 | +1.1% | 1,638 |
| 2025/06/20 | 930 | 931 | 924 | 930 | +7 | +0.8% | 2,033 |
| 2025/06/19 | 932 | 934 | 923 | 923 | -9 | -1% | 2,777 |
| 2025/06/18 | 932 | 936 | 925 | 932 | +5 | +0.5% | 3,445 |
| 2025/06/17 | 935 | 935 | 925 | 927 | +10 | +1.1% | 3,755 |
| 2025/06/16 | 930 | 943 | 917 | 917 | -4 | -0.4% | 6,685 |
| 2025/06/13 | 939 | 939 | 921 | 921 | -13 | -1.4% | 14,596 |
| 2025/06/12 | 936 | 940 | 930 | 934 | -4 | -0.4% | 4,259 |
| 2025/06/11 | 940 | 940 | 933 | 938 | +5 | +0.5% | 1,110 |
| 2025/06/10 | 939 | 940 | 930 | 933 | +2 | +0.2% | 1,427 |
| 2025/06/09 | 937 | 937 | 930 | 931 | +1 | +0.1% | 1,161 |
| 2025/06/06 | 923 | 933 | 920 | 930 | +4 | +0.4% | 1,506 |
| 2025/06/05 | 936 | 936 | 922 | 926 | -5 | -0.5% | 2,660 |
| 2025/06/04 | 937 | 937 | 927 | 931 | -3 | -0.3% | 1,384 |
| 2025/06/03 | 930 | 934 | 917 | 934 | -7 | -0.7% | 7,893 |
| 2025/06/02 | 938 | 941 | 918 | 941 | +12 | +1.3% | 8,490 |
| 2025/05/30 | 931 | 931 | 920 | 929 | -6 | -0.6% | 4,184 |
| 2025/05/29 | 947 | 947 | 928 | 935 | +7 | +0.8% | 3,294 |
| 2025/05/28 | 930 | 946 | 925 | 928 | +9 | +1% | 4,891 |
| 2025/05/27 | 919 | 919 | 911 | 919 | +1 | +0.1% | 3,300 |
| 2025/05/26 | 920 | 925 | 915 | 918 | ±0 | ±0% | 5,648 |
| 2025/05/23 | 934 | 934 | 910 | 918 | -34 | -3.6% | 18,129 |
1～
50
件表示中 / 369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
