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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,293 | 1,294 | 1,269 | 1,282 | +14 | +1.1% | 46,472 |
| 2025/09/17 | 1,284 | 1,284 | 1,263 | 1,268 | +2 | +0.2% | 40,478 |
| 2025/09/16 | 1,267 | 1,271 | 1,266 | 1,266 | +14 | +1.1% | 18,125 |
| 2025/09/12 | 1,249 | 1,252 | 1,245 | 1,252 | +7 | +0.6% | 4,811 |
| 2025/09/11 | 1,244 | 1,245 | 1,236 | 1,245 | +1 | +0.1% | 31,902 |
| 2025/09/10 | 1,229 | 1,244 | 1,229 | 1,244 | +24 | +2% | 72,030 |
| 2025/09/09 | 1,212 | 1,222 | 1,212 | 1,220 | +8 | +0.7% | 8,646 |
| 2025/09/08 | 1,216 | 1,217 | 1,209 | 1,212 | +5 | +0.4% | 28,056 |
| 2025/09/05 | 1,199 | 1,207 | 1,198 | 1,207 | +20 | +1.7% | 13,839 |
| 2025/09/04 | 1,183 | 1,193 | 1,183 | 1,187 | -1 | -0.1% | 2,407 |
| 2025/09/03 | 1,189 | 1,193 | 1,187 | 1,188 | -3 | -0.3% | 11,089 |
| 2025/09/02 | 1,185 | 1,195 | 1,185 | 1,191 | +6 | +0.5% | 2,118 |
| 2025/09/01 | 1,192 | 1,194 | 1,183 | 1,185 | -15 | -1.3% | 14,335 |
| 2025/08/29 | 1,185 | 1,210 | 1,185 | 1,200 | +15 | +1.3% | 41,299 |
| 2025/08/28 | 1,191 | 1,191 | 1,183 | 1,185 | -6 | -0.5% | 7,562 |
| 2025/08/27 | 1,183 | 1,193 | 1,183 | 1,191 | +8 | +0.7% | 6,176 |
| 2025/08/26 | 1,186 | 1,190 | 1,174 | 1,183 | -2 | -0.2% | 4,653 |
| 2025/08/25 | 1,179 | 1,190 | 1,179 | 1,185 | +19 | +1.6% | 8,693 |
| 2025/08/22 | 1,166 | 1,173 | 1,166 | 1,166 | -3 | -0.3% | 53,497 |
| 2025/08/21 | 1,165 | 1,169 | 1,163 | 1,169 | +2 | +0.2% | 2,745 |
| 2025/08/20 | 1,185 | 1,185 | 1,164 | 1,167 | -31 | -2.6% | 52,453 |
| 2025/08/19 | 1,200 | 1,201 | 1,196 | 1,198 | +1 | +0.1% | 2,227 |
| 2025/08/18 | 1,208 | 1,208 | 1,197 | 1,197 | -3 | -0.3% | 6,390 |
| 2025/08/15 | 1,194 | 1,200 | 1,194 | 1,200 | +7 | +0.6% | 12,978 |
| 2025/08/14 | 1,203 | 1,203 | 1,192 | 1,193 | -10 | -0.8% | 17,091 |
| 2025/08/13 | 1,200 | 1,207 | 1,200 | 1,203 | +13 | +1.1% | 9,655 |
| 2025/08/12 | 1,198 | 1,198 | 1,187 | 1,190 | +10 | +0.8% | 6,749 |
| 2025/08/08 | 1,180 | 1,186 | 1,179 | 1,180 | +2 | +0.2% | 22,531 |
| 2025/08/07 | 1,184 | 1,185 | 1,175 | 1,178 | +6 | +0.5% | 24,451 |
| 2025/08/06 | 1,173 | 1,173 | 1,159 | 1,172 | -5 | -0.4% | 102,905 |
| 2025/08/05 | 1,172 | 1,177 | 1,170 | 1,177 | +15 | +1.3% | 11,181 |
| 2025/08/04 | 1,151 | 1,187 | 1,148 | 1,162 | -34 | -2.8% | 22,014 |
| 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 |
1～
50
件表示中 / 282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
