グローバルＸ ＡＩ＆ビッグデータ 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,209 | 1,209 | 1,196 | 1,196 | -13 | -1.1% | 10,600 |
| 2025/07/31 | 1,201 | 1,211 | 1,201 | 1,209 | +13 | +1.1% | 35,668 |
| 2025/07/30 | 1,200 | 1,200 | 1,193 | 1,196 | -1 | -0.1% | 6,891 |
| 2025/07/29 | 1,209 | 1,209 | 1,196 | 1,197 | -2 | -0.2% | 11,283 |
| 2025/07/28 | 1,199 | 1,199 | 1,190 | 1,199 | +21 | +1.8% | 5,792 |
| 2025/07/25 | 1,179 | 1,183 | 1,175 | 1,178 | +1 | +0.1% | 36,982 |
| 2025/07/24 | 1,177 | 1,180 | 1,173 | 1,177 | +3 | +0.3% | 18,974 |
| 2025/07/23 | 1,177 | 1,177 | 1,161 | 1,174 | -5 | -0.4% | 12,152 |
| 2025/07/22 | 1,196 | 1,196 | 1,176 | 1,179 | -11 | -0.9% | 19,048 |
| 2025/07/18 | 1,188 | 1,190 | 1,182 | 1,190 | +16 | +1.4% | 11,521 |
| 2025/07/17 | 1,176 | 1,176 | 1,167 | 1,174 | +7 | +0.6% | 7,603 |
| 2025/07/16 | 1,173 | 1,173 | 1,164 | 1,167 | +8 | +0.7% | 5,437 |
| 2025/07/15 | 1,153 | 1,160 | 1,149 | 1,159 | +20 | +1.8% | 3,654 |
| 2025/07/14 | 1,150 | 1,150 | 1,135 | 1,139 | -12 | -1% | 5,212 |
| 2025/07/11 | 1,148 | 1,152 | 1,139 | 1,151 | +3 | +0.3% | 14,614 |
| 2025/07/10 | 1,145 | 1,148 | 1,143 | 1,148 | +1 | +0.1% | 2,565 |
| 2025/07/09 | 1,151 | 1,152 | 1,147 | 1,147 | -3 | -0.3% | 5,658 |
| 2025/07/08 | 1,141 | 1,150 | 1,136 | 1,150 | +15 | +1.3% | 33,304 |
| 2025/07/07 | 1,140 | 1,140 | 1,129 | 1,135 | +1 | +0.1% | 113,048 |
| 2025/07/04 | 1,139 | 1,140 | 1,134 | 1,134 | +10 | +0.9% | 30,238 |
| 2025/07/03 | 1,120 | 1,124 | 1,119 | 1,124 | +5 | +0.4% | 2,045 |
| 2025/07/02 | 1,107 | 1,119 | 1,107 | 1,119 | -3 | -0.3% | 32,308 |
| 2025/07/01 | 1,120 | 1,129 | 1,120 | 1,122 | -3 | -0.3% | 6,402 |
| 2025/06/30 | 1,129 | 1,133 | 1,125 | 1,125 | -2 | -0.2% | 34,661 |
| 2025/06/27 | 1,129 | 1,130 | 1,123 | 1,127 | +8 | +0.7% | 10,341 |
| 2025/06/26 | 1,125 | 1,125 | 1,118 | 1,119 | -4 | -0.4% | 4,906 |
| 2025/06/25 | 1,113 | 1,129 | 1,113 | 1,123 | +15 | +1.4% | 19,780 |
| 2025/06/24 | 1,100 | 1,112 | 1,100 | 1,108 | +13 | +1.2% | 8,484 |
| 2025/06/23 | 1,083 | 1,095 | 1,080 | 1,095 | +6 | +0.6% | 19,844 |
| 2025/06/20 | 1,080 | 1,092 | 1,080 | 1,089 | +3 | +0.3% | 4,983 |
| 2025/06/19 | 1,095 | 1,095 | 1,082 | 1,086 | -8 | -0.7% | 2,941 |
| 2025/06/18 | 1,100 | 1,100 | 1,091 | 1,094 | -1 | -0.1% | 7,148 |
| 2025/06/17 | 1,100 | 1,100 | 1,091 | 1,095 | +17 | +1.6% | 25,351 |
| 2025/06/16 | 1,085 | 1,085 | 1,076 | 1,078 | +23 | +2.2% | 5,058 |
| 2025/06/13 | 1,086 | 1,086 | 1,055 | 1,055 | -27 | -2.5% | 48,341 |
| 2025/06/12 | 1,099 | 1,099 | 1,082 | 1,082 | -9 | -0.8% | 13,828 |
| 2025/06/11 | 1,095 | 1,095 | 1,089 | 1,091 | +9 | +0.8% | 1,418 |
| 2025/06/10 | 1,080 | 1,097 | 1,079 | 1,082 | +4 | +0.4% | 12,532 |
| 2025/06/09 | 1,079 | 1,080 | 1,076 | 1,078 | +9 | +0.8% | 4,396 |
| 2025/06/06 | 1,059 | 1,069 | 1,059 | 1,069 | +14 | +1.3% | 4,665 |
| 2025/06/05 | 1,060 | 1,061 | 1,055 | 1,055 | -3 | -0.3% | 1,876 |
| 2025/06/04 | 1,067 | 1,067 | 1,054 | 1,058 | +18 | +1.7% | 3,214 |
| 2025/06/03 | 1,032 | 1,043 | 1,032 | 1,040 | +10 | +1% | 894 |
| 2025/06/02 | 1,045 | 1,045 | 1,028 | 1,030 | -24 | -2.3% | 39,035 |
| 2025/05/30 | 1,043 | 1,054 | 1,035 | 1,054 | -31 | -2.9% | 6,753 |
| 2025/05/29 | 1,085 | 1,085 | 1,071 | 1,085 | +28 | +2.6% | 75,074 |
| 2025/05/28 | 1,048 | 1,057 | 1,048 | 1,057 | +18 | +1.7% | 2,718 |
| 2025/05/27 | 1,037 | 1,039 | 1,025 | 1,039 | +3 | +0.3% | 31,507 |
| 2025/05/26 | 1,045 | 1,045 | 1,029 | 1,036 | -2 | -0.2% | 2,790 |
| 2025/05/23 | 1,038 | 1,040 | 1,033 | 1,038 | +3 | +0.3% | 1,953 |
1～
50
件表示中 / 250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
