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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,019 | 1,020 | 1,002 | 1,013 | -11 | -1.1% | 18,282 |
| 2025/03/06 | 1,021 | 1,025 | 1,011 | 1,024 | +3 | +0.3% | 8,879 |
| 2025/03/05 | 1,025 | 1,034 | 1,016 | 1,021 | -14 | -1.4% | 19,824 |
| 2025/03/04 | 1,030 | 1,035 | 1,025 | 1,035 | ±0 | ±0% | 6,450 |
| 2025/03/03 | 1,047 | 1,047 | 1,031 | 1,035 | -1 | -0.1% | 7,596 |
| 2025/02/28 | 1,044 | 1,044 | 1,024 | 1,036 | +6 | +0.6% | 6,732 |
| 2025/02/27 | 1,042 | 1,042 | 1,024 | 1,030 | -10 | -1% | 5,043 |
| 2025/02/26 | 1,040 | 1,040 | 1,021 | 1,040 | +8 | +0.8% | 7,509 |
| 2025/02/25 | 1,040 | 1,041 | 1,023 | 1,032 | ±0 | ±0% | 6,525 |
| 2025/02/21 | 1,026 | 1,040 | 1,022 | 1,032 | +6 | +0.6% | 7,912 |
| 2025/02/20 | 1,036 | 1,042 | 1,026 | 1,026 | -9 | -0.9% | 16,425 |
| 2025/02/19 | 1,045 | 1,048 | 1,035 | 1,035 | -10 | -1% | 6,593 |
| 2025/02/18 | 1,046 | 1,050 | 1,042 | 1,045 | ±0 | ±0% | 3,086 |
| 2025/02/17 | 1,043 | 1,045 | 1,035 | 1,045 | +2 | +0.2% | 5,655 |
| 2025/02/14 | 1,050 | 1,050 | 1,039 | 1,043 | -5 | -0.5% | 3,772 |
| 2025/02/13 | 1,050 | 1,050 | 1,040 | 1,048 | -2 | -0.2% | 5,696 |
| 2025/02/12 | 1,044 | 1,050 | 1,041 | 1,050 | +14 | +1.4% | 6,723 |
| 2025/02/10 | 1,040 | 1,044 | 1,027 | 1,036 | -9 | -0.9% | 8,826 |
| 2025/02/07 | 1,042 | 1,049 | 1,035 | 1,045 | -5 | -0.5% | 11,377 |
| 2025/02/06 | 1,054 | 1,054 | 1,041 | 1,050 | -4 | -0.4% | 5,740 |
| 2025/02/05 | 1,067 | 1,067 | 1,040 | 1,054 | -2 | -0.2% | 15,560 |
| 2025/02/04 | 1,073 | 1,073 | 1,044 | 1,056 | -11 | -1% | 19,184 |
| 2025/02/03 | 1,075 | 1,090 | 1,059 | 1,067 | -9 | -0.8% | 11,611 |
| 2025/01/31 | 1,070 | 1,076 | 1,062 | 1,076 | +6 | +0.6% | 8,389 |
| 2025/01/30 | 1,082 | 1,082 | 1,060 | 1,070 | -10 | -0.9% | 7,154 |
| 2025/01/29 | 1,088 | 1,088 | 1,075 | 1,080 | ±0 | ±0% | 2,296 |
| 2025/01/28 | 1,083 | 1,083 | 1,074 | 1,080 | -1 | -0.1% | 3,026 |
| 2025/01/27 | 1,095 | 1,095 | 1,073 | 1,081 | -7 | -0.6% | 3,648 |
| 2025/01/24 | 1,092 | 1,092 | 1,072 | 1,088 | -2 | -0.2% | 8,804 |
| 2025/01/23 | 1,097 | 1,097 | 1,045 | 1,090 | ±0 | ±0% | 12,153 |
| 2025/01/22 | 1,088 | 1,090 | 1,085 | 1,090 | +11 | +1% | 2,786 |
| 2025/01/21 | 1,098 | 1,098 | 1,070 | 1,079 | -1 | -0.1% | 4,127 |
| 2025/01/20 | 1,080 | 1,080 | 1,070 | 1,080 | +13 | +1.2% | 5,171 |
| 2025/01/17 | 1,070 | 1,070 | 1,057 | 1,067 | -13 | -1.2% | 13,899 |
| 2025/01/16 | 1,100 | 1,100 | 1,070 | 1,080 | +10 | +0.9% | 3,033 |
| 2025/01/15 | 1,067 | 1,073 | 1,054 | 1,070 | ±0 | ±0% | 12,986 |
| 2025/01/14 | 1,057 | 1,127 | 1,044 | 1,070 | -12 | -1.1% | 34,268 |
| 2025/01/10 | 1,079 | 1,094 | 1,066 | 1,082 | -8 | -0.7% | 16,615 |
| 2025/01/09 | 1,120 | 1,120 | 1,068 | 1,090 | -8 | -0.7% | 10,767 |
| 2025/01/08 | 1,130 | 1,183 | 1,090 | 1,098 | -32 | -2.8% | 19,962 |
| 2025/01/07 | 1,120 | 1,250 | 1,088 | 1,130 | +19 | +1.7% | 14,596 |
| 2025/01/06 | 1,097 | 1,111 | 1,080 | 1,111 | +21 | +1.9% | 23,924 |
| 2024/12/30 | 1,100 | 1,105 | 1,056 | 1,090 | -10 | -0.9% | 11,224 |
| 2024/12/27 | 1,080 | 1,100 | 1,080 | 1,100 | +22 | +2% | 6,476 |
| 2024/12/26 | 1,070 | 1,080 | 1,070 | 1,078 | +10 | +0.9% | 2,061 |
| 2024/12/25 | 1,063 | 1,068 | 1,059 | 1,068 | +8 | +0.8% | 1,483 |
| 2024/12/24 | 1,062 | 1,064 | 1,060 | 1,060 | ±0 | ±0% | 1,390 |
| 2024/12/23 | 1,057 | 1,064 | 1,046 | 1,060 | +20 | +1.9% | 3,109 |
| 2024/12/20 | 1,056 | 1,058 | 1,040 | 1,040 | -11 | -1% | 5,832 |
| 2024/12/19 | 1,048 | 1,054 | 1,048 | 1,051 | -3 | -0.3% | 965 |
101～
150
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
