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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,157 | 1,168 | 1,157 | 1,166 | +3 | +0.3% | 25,639 |
| 2025/02/17 | 1,156 | 1,170 | 1,156 | 1,163 | +1 | +0.1% | 33,762 |
| 2025/02/14 | 1,165 | 1,165 | 1,153 | 1,162 | -3 | -0.3% | 23,460 |
| 2025/02/13 | 1,150 | 1,165 | 1,150 | 1,165 | +20 | +1.7% | 8,668 |
| 2025/02/12 | 1,137 | 1,145 | 1,134 | 1,145 | +21 | +1.9% | 17,846 |
| 2025/02/10 | 1,117 | 1,125 | 1,114 | 1,124 | -2 | -0.2% | 2,687 |
| 2025/02/07 | 1,125 | 1,126 | 1,116 | 1,126 | ±0 | ±0% | 3,162 |
| 2025/02/06 | 1,119 | 1,128 | 1,118 | 1,126 | +7 | +0.6% | 24,049 |
| 2025/02/05 | 1,127 | 1,130 | 1,118 | 1,119 | ±0 | ±0% | 41,523 |
| 2025/02/04 | 1,131 | 1,131 | 1,110 | 1,119 | +22 | +2% | 117,815 |
| 2025/02/03 | 1,100 | 1,130 | 1,096 | 1,097 | -37 | -3.3% | 83,939 |
| 2025/01/31 | 1,125 | 1,134 | 1,120 | 1,134 | +9 | +0.8% | 76,700 |
| 2025/01/30 | 1,130 | 1,130 | 1,117 | 1,125 | -5 | -0.4% | 42,434 |
| 2025/01/29 | 1,130 | 1,133 | 1,125 | 1,130 | -20 | -1.7% | 26,497 |
| 2025/01/28 | 1,109 | 1,150 | 1,102 | 1,150 | +28 | +2.5% | 19,499 |
| 2025/01/27 | 1,136 | 1,136 | 1,117 | 1,122 | -19 | -1.7% | 84,619 |
| 2025/01/24 | 1,142 | 1,148 | 1,136 | 1,141 | +5 | +0.4% | 43,597 |
| 2025/01/23 | 1,142 | 1,142 | 1,136 | 1,136 | +5 | +0.4% | 33,128 |
| 2025/01/22 | 1,134 | 1,139 | 1,124 | 1,131 | +20 | +1.8% | 7,350 |
| 2025/01/21 | 1,125 | 1,129 | 1,094 | 1,111 | -1 | -0.1% | 7,512 |
| 2025/01/20 | 1,110 | 1,113 | 1,102 | 1,112 | +27 | +2.5% | 20,247 |
| 2025/01/17 | 1,081 | 1,089 | 1,081 | 1,085 | -8 | -0.7% | 6,813 |
| 2025/01/16 | 1,078 | 1,099 | 1,078 | 1,093 | -4 | -0.4% | 17,157 |
| 2025/01/15 | 1,092 | 1,097 | 1,079 | 1,097 | +14 | +1.3% | 14,790 |
| 2025/01/14 | 1,082 | 1,085 | 1,077 | 1,083 | -22 | -2% | 6,746 |
| 2025/01/10 | 1,106 | 1,107 | 1,096 | 1,105 | -1 | -0.1% | 11,119 |
| 2025/01/09 | 1,111 | 1,111 | 1,101 | 1,106 | -6 | -0.5% | 8,133 |
| 2025/01/08 | 1,113 | 1,113 | 1,109 | 1,112 | -8 | -0.7% | 5,757 |
| 2025/01/07 | 1,125 | 1,128 | 1,119 | 1,120 | +7 | +0.6% | 6,429 |
| 2025/01/06 | 1,110 | 1,113 | 1,105 | 1,113 | -2 | -0.2% | 15,077 |
| 2024/12/30 | 1,131 | 1,139 | 1,114 | 1,115 | -16 | -1.4% | 21,421 |
| 2024/12/27 | 1,134 | 1,134 | 1,125 | 1,131 | -3 | -0.3% | 9,238 |
| 2024/12/26 | 1,137 | 1,137 | 1,125 | 1,134 | +4 | +0.4% | 24,344 |
| 2024/12/25 | 1,138 | 1,139 | 1,130 | 1,130 | +20 | +1.8% | 4,944 |
| 2024/12/24 | 1,122 | 1,122 | 1,110 | 1,110 | +1 | +0.1% | 12,817 |
| 2024/12/23 | 1,113 | 1,113 | 1,105 | 1,109 | +18 | +1.6% | 8,637 |
| 2024/12/20 | 1,104 | 1,106 | 1,083 | 1,091 | ±0 | ±0% | 5,203 |
| 2024/12/19 | 1,091 | 1,091 | 1,079 | 1,091 | -30 | -2.7% | 17,693 |
| 2024/12/18 | 1,116 | 1,121 | 1,115 | 1,121 | -3 | -0.3% | 82,080 |
| 2024/12/17 | 1,119 | 1,125 | 1,119 | 1,124 | +22 | +2% | 15,407 |
| 2024/12/16 | 1,109 | 1,112 | 1,102 | 1,102 | -3 | -0.3% | 20,786 |
| 2024/12/13 | 1,105 | 1,105 | 1,099 | 1,105 | -4 | -0.4% | 7,322 |
| 2024/12/12 | 1,099 | 1,109 | 1,097 | 1,109 | +24 | +2.2% | 17,113 |
| 2024/12/11 | 1,098 | 1,098 | 1,084 | 1,085 | ±0 | ±0% | 1,764 |
| 2024/12/10 | 1,090 | 1,093 | 1,084 | 1,085 | ±0 | ±0% | 10,903 |
| 2024/12/09 | 1,086 | 1,087 | 1,081 | 1,085 | +12 | +1.1% | 32,634 |
| 2024/12/06 | 1,075 | 1,075 | 1,068 | 1,073 | -3 | -0.3% | 7,240 |
| 2024/12/05 | 1,088 | 1,088 | 1,071 | 1,076 | +13 | +1.2% | 6,404 |
| 2024/12/04 | 1,061 | 1,064 | 1,056 | 1,063 | +8 | +0.8% | 2,736 |
| 2024/12/03 | 1,050 | 1,057 | 1,050 | 1,055 | +8 | +0.8% | 3,037 |
51～
100
件表示中 / 188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
