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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/02 | 1,107 | 1,110 | 1,100 | 1,101 | +7 | +0.6% | 11,143 |
| 2024/11/29 | 1,090 | 1,095 | 1,085 | 1,094 | +4 | +0.4% | 5,826 |
| 2024/11/28 | 1,095 | 1,101 | 1,090 | 1,090 | -7 | -0.6% | 5,045 |
| 2024/11/27 | 1,108 | 1,109 | 1,095 | 1,097 | -11 | -1% | 17,405 |
| 2024/11/26 | 1,112 | 1,112 | 1,096 | 1,108 | -58 | -5% | 12,397 |
| 2024/11/25 | 1,145 | 1,168 | 1,145 | 1,166 | +7 | +0.6% | 25,366 |
| 2024/11/22 | 1,152 | 1,167 | 1,140 | 1,159 | +38 | +3.4% | 54,891 |
| 2024/11/21 | 1,130 | 1,130 | 1,118 | 1,121 | -22 | -1.9% | 6,831 |
| 2024/11/20 | 1,149 | 1,149 | 1,136 | 1,143 | +23 | +2.1% | 11,924 |
| 2024/11/19 | 1,107 | 1,140 | 1,104 | 1,120 | +50 | +4.7% | 57,407 |
| 2024/11/18 | 1,088 | 1,088 | 1,061 | 1,070 | +2 | +0.2% | 10,176 |
| 2024/11/15 | 1,073 | 1,073 | 1,066 | 1,068 | ±0 | ±0% | 2,057 |
| 2024/11/14 | 1,078 | 1,078 | 1,060 | 1,068 | -8 | -0.7% | 11,038 |
| 2024/11/13 | 1,058 | 1,079 | 1,058 | 1,076 | +28 | +2.7% | 17,302 |
| 2024/11/12 | 1,067 | 1,067 | 1,046 | 1,048 | -36 | -3.3% | 12,182 |
| 2024/11/11 | 1,081 | 1,085 | 1,078 | 1,084 | +1 | +0.1% | 61,483 |
| 2024/11/08 | 1,096 | 1,096 | 1,083 | 1,083 | +19 | +1.8% | 9,040 |
| 2024/11/07 | 1,063 | 1,069 | 1,059 | 1,064 | +7 | +0.7% | 9,586 |
| 2024/11/06 | 1,047 | 1,057 | 1,034 | 1,057 | +27 | +2.6% | 41,707 |
| 2024/11/05 | 1,040 | 1,040 | 1,024 | 1,030 | -37 | -3.5% | 11,456 |
| 2024/11/01 | 1,059 | 1,067 | 1,054 | 1,067 | -16 | -1.5% | 20,898 |
| 2024/10/31 | 1,093 | 1,146 | 1,080 | 1,083 | -22 | -2% | 28,197 |
| 2024/10/30 | 1,123 | 1,123 | 1,100 | 1,105 | -5 | -0.5% | 36,222 |
| 2024/10/29 | 1,111 | 1,115 | 1,107 | 1,110 | +15 | +1.4% | 19,290 |
151～
200
件表示中 / 264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
