グローバルＸ チャイナＥＶ＆バッテリー 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 866 | 876 | 866 | 870 | +3 | +0.3% | 63,957 |
| 2025/06/16 | 866 | 875 | 865 | 867 | ±0 | ±0% | 15,975 |
| 2025/06/13 | 888 | 888 | 865 | 867 | -15 | -1.7% | 58,462 |
| 2025/06/12 | 890 | 898 | 882 | 882 | -17 | -1.9% | 8,385 |
| 2025/06/11 | 867 | 907 | 867 | 899 | +28 | +3.2% | 96,261 |
| 2025/06/10 | 905 | 905 | 870 | 871 | -14 | -1.6% | 37,210 |
| 2025/06/09 | 893 | 899 | 885 | 885 | -5 | -0.6% | 961,382 |
| 2025/06/06 | 905 | 905 | 889 | 890 | -3 | -0.3% | 341,221 |
| 2025/06/05 | 894 | 894 | 883 | 893 | -3 | -0.3% | 189,416 |
| 2025/06/04 | 881 | 898 | 881 | 896 | +21 | +2.4% | 217,297 |
| 2025/06/03 | 858 | 887 | 858 | 875 | +15 | +1.7% | 60,922 |
| 2025/06/02 | 882 | 882 | 855 | 860 | -20 | -2.3% | 57,433 |
| 2025/05/30 | 889 | 889 | 877 | 880 | -24 | -2.7% | 8,116 |
| 2025/05/29 | 890 | 909 | 890 | 904 | +5 | +0.6% | 7,277 |
| 2025/05/28 | 900 | 906 | 885 | 899 | +5 | +0.6% | 372 |
| 2025/05/27 | 887 | 898 | 880 | 894 | +2 | +0.2% | 121,497 |
| 2025/05/26 | 945 | 945 | 892 | 892 | -38 | -4.1% | 76,551 |
| 2025/05/23 | 946 | 949 | 929 | 930 | -1 | -0.1% | 70,062 |
| 2025/05/22 | 950 | 950 | 930 | 931 | -5 | -0.5% | 103,532 |
| 2025/05/21 | 915 | 946 | 915 | 936 | +16 | +1.7% | 89,229 |
| 2025/05/20 | 920 | 928 | 913 | 920 | +5 | +0.5% | 174,998 |
| 2025/05/19 | 947 | 947 | 908 | 915 | -17 | -1.8% | 109,047 |
| 2025/05/16 | 921 | 932 | 912 | 932 | +10 | +1.1% | 80,411 |
| 2025/05/15 | 947 | 947 | 922 | 922 | -10 | -1.1% | 113,167 |
| 2025/05/14 | 930 | 937 | 923 | 932 | ±0 | ±0% | 87,310 |
| 2025/05/13 | 945 | 948 | 926 | 932 | +2 | +0.2% | 314,661 |
| 2025/05/12 | 905 | 930 | 899 | 930 | +40 | +4.5% | 190,061 |
| 2025/05/09 | 908 | 908 | 884 | 890 | +9 | +1% | 111,695 |
| 2025/05/08 | 883 | 888 | 867 | 881 | +17 | +2% | 197,977 |
| 2025/05/07 | 877 | 887 | 864 | 864 | -7 | -0.8% | 454,890 |
| 2025/05/02 | 855 | 874 | 855 | 871 | +19 | +2.2% | 83,472 |
| 2025/05/01 | 855 | 855 | 844 | 852 | +12 | +1.4% | 23,786 |
| 2025/04/30 | 827 | 848 | 827 | 840 | +4 | +0.5% | 61,853 |
| 2025/04/28 | 845 | 852 | 836 | 836 | -6 | -0.7% | 163,021 |
| 2025/04/25 | 856 | 860 | 842 | 842 | +1 | +0.1% | 141,661 |
| 2025/04/24 | 854 | 854 | 839 | 841 | +2 | +0.2% | 116,464 |
| 2025/04/23 | 775 | 845 | 775 | 839 | +49 | +6.2% | 141,273 |
| 2025/04/22 | 792 | 811 | 790 | 790 | -18 | -2.2% | 171,910 |
| 2025/04/21 | 804 | 811 | 794 | 808 | +5 | +0.6% | 127,215 |
| 2025/04/18 | 802 | 818 | 796 | 803 | -4 | -0.5% | 14,299 |
| 2025/04/17 | 788 | 810 | 788 | 807 | +14 | +1.8% | 108,100 |
| 2025/04/16 | 813 | 816 | 791 | 793 | -16 | -2% | 179,896 |
| 2025/04/15 | 832 | 832 | 809 | 809 | -8 | -1% | 204,404 |
| 2025/04/14 | 825 | 838 | 817 | 817 | -3 | -0.4% | 342,355 |
| 2025/04/11 | 811 | 820 | 785 | 820 | +8 | +1% | 18,740 |
| 2025/04/10 | 806 | 835 | 790 | 812 | +21 | +2.7% | 133,899 |
| 2025/04/09 | 744 | 792 | 733 | 791 | +15 | +1.9% | 182,326 |
| 2025/04/08 | 768 | 797 | 768 | 776 | +23 | +3.1% | 36,324 |
| 2025/04/07 | 785 | 830 | 753 | 753 | -122 | -13.9% | 100,414 |
| 2025/04/04 | 866 | 886 | 866 | 875 | -6 | -0.7% | 28,168 |
1～
50
件表示中 / 471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
