グローバルＸ ウラニウムビジネス 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 | 984 | 984 | 965 | 979 | +3 | +0.3% | 8,663 |
| 2025/02/17 | 986 | 986 | 967 | 976 | -30 | -3% | 17,673 |
| 2025/02/14 | 1,018 | 1,018 | 1,001 | 1,006 | -11 | -1.1% | 10,158 |
| 2025/02/13 | 1,001 | 1,018 | 1,001 | 1,017 | +17 | +1.7% | 4,426 |
| 2025/02/12 | 1,003 | 1,003 | 995 | 1,000 | -4 | -0.4% | 1,332 |
| 2025/02/10 | 1,000 | 1,010 | 997 | 1,004 | +19 | +1.9% | 22,979 |
| 2025/02/07 | 990 | 990 | 978 | 985 | -30 | -3% | 19,431 |
| 2025/02/06 | 1,013 | 1,015 | 1,004 | 1,015 | +5 | +0.5% | 4,056 |
| 2025/02/05 | 1,010 | 1,020 | 1,004 | 1,010 | +21 | +2.1% | 5,956 |
| 2025/02/04 | 989 | 1,004 | 989 | 989 | +12 | +1.2% | 7,331 |
| 2025/02/03 | 987 | 987 | 967 | 977 | -40 | -3.9% | 39,397 |
| 2025/01/31 | 1,012 | 1,020 | 1,008 | 1,017 | +15 | +1.5% | 3,959 |
| 2025/01/30 | 987 | 1,004 | 987 | 1,002 | +27 | +2.8% | 8,526 |
| 2025/01/29 | 990 | 990 | 973 | 975 | -16 | -1.6% | 11,288 |
| 2025/01/28 | 958 | 991 | 954 | 991 | -87 | -8.1% | 39,688 |
| 2025/01/27 | 1,094 | 1,097 | 1,070 | 1,078 | -19 | -1.7% | 40,624 |
| 2025/01/24 | 1,097 | 1,100 | 1,090 | 1,097 | +26 | +2.4% | 30,184 |
| 2025/01/23 | 1,079 | 1,080 | 1,071 | 1,071 | +3 | +0.3% | 12,127 |
| 2025/01/22 | 1,056 | 1,091 | 1,037 | 1,068 | +55 | +5.4% | 85,369 |
| 2025/01/21 | 1,025 | 1,026 | 1,007 | 1,013 | -3 | -0.3% | 1,971 |
| 2025/01/20 | 1,019 | 1,019 | 1,011 | 1,016 | +24 | +2.4% | 5,256 |
| 2025/01/17 | 1,001 | 1,001 | 987 | 992 | -12 | -1.2% | 4,156 |
| 2025/01/16 | 1,002 | 1,006 | 995 | 1,004 | +9 | +0.9% | 1,348 |
| 2025/01/15 | 1,008 | 1,009 | 991 | 995 | -4 | -0.4% | 2,837 |
| 2025/01/14 | 1,009 | 1,009 | 990 | 999 | -13 | -1.3% | 6,145 |
| 2025/01/10 | 1,020 | 1,020 | 1,007 | 1,012 | -4 | -0.4% | 1,657 |
| 2025/01/09 | 1,030 | 1,030 | 1,010 | 1,016 | -25 | -2.4% | 15,055 |
| 2025/01/08 | 1,050 | 1,069 | 1,035 | 1,041 | -34 | -3.2% | 7,949 |
| 2025/01/07 | 1,072 | 1,079 | 1,069 | 1,075 | +13 | +1.2% | 4,394 |
| 2025/01/06 | 1,053 | 1,063 | 1,052 | 1,062 | +57 | +5.7% | 6,987 |
| 2024/12/30 | 998 | 1,015 | 998 | 1,005 | -5 | -0.5% | 3,728 |
| 2024/12/27 | 1,008 | 1,012 | 1,003 | 1,010 | +7 | +0.7% | 8,344 |
| 2024/12/26 | 1,004 | 1,009 | 1,002 | 1,003 | -7 | -0.7% | 5,465 |
| 2024/12/25 | 1,020 | 1,020 | 969 | 1,010 | +8 | +0.8% | 5,578 |
| 2024/12/24 | 1,033 | 1,033 | 1,002 | 1,002 | -6 | -0.6% | 1,372 |
| 2024/12/23 | 994 | 1,008 | 994 | 1,008 | +16 | +1.6% | 4,245 |
| 2024/12/20 | 990 | 1,010 | 981 | 992 | +12 | +1.2% | 6,620 |
| 2024/12/19 | 975 | 985 | 974 | 980 | -23 | -2.3% | 6,478 |
| 2024/12/18 | 1,004 | 1,006 | 1,002 | 1,003 | -12 | -1.2% | 5,448 |
| 2024/12/17 | 1,032 | 1,032 | 1,015 | 1,015 | -15 | -1.5% | 14,996 |
| 2024/12/16 | 1,042 | 1,042 | 1,021 | 1,030 | -16 | -1.5% | 6,659 |
| 2024/12/13 | 1,038 | 1,047 | 1,035 | 1,046 | -22 | -2.1% | 9,711 |
| 2024/12/12 | 1,056 | 1,070 | 1,056 | 1,068 | +24 | +2.3% | 4,406 |
| 2024/12/11 | 1,053 | 1,053 | 1,037 | 1,044 | -3 | -0.3% | 1,630 |
| 2024/12/10 | 1,052 | 1,055 | 1,044 | 1,047 | -36 | -3.3% | 9,052 |
| 2024/12/09 | 1,084 | 1,084 | 1,073 | 1,083 | -1 | -0.1% | 5,228 |
| 2024/12/06 | 1,086 | 1,089 | 1,076 | 1,084 | +9 | +0.8% | 7,685 |
| 2024/12/05 | 1,090 | 1,090 | 1,071 | 1,075 | +1 | +0.1% | 821 |
| 2024/12/04 | 1,099 | 1,099 | 1,069 | 1,074 | -18 | -1.6% | 10,244 |
| 2024/12/03 | 1,090 | 1,093 | 1,079 | 1,092 | -9 | -0.8% | 13,212 |
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
