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 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 916 | 916 | 891 | 891 | -21 | -2.3% | 134,736 |
| 2025/08/01 | 914 | 924 | 900 | 912 | +4 | +0.4% | 103,015 |
| 2025/07/31 | 931 | 931 | 908 | 908 | -22 | -2.4% | 170,569 |
| 2025/07/30 | 955 | 960 | 926 | 930 | -18 | -1.9% | 255,343 |
| 2025/07/29 | 961 | 961 | 948 | 948 | -6 | -0.6% | 69,166 |
| 2025/07/28 | 958 | 962 | 948 | 954 | +8 | +0.8% | 32,781 |
| 2025/07/25 | 960 | 960 | 946 | 946 | +5 | +0.5% | 13,257 |
| 2025/07/24 | 944 | 957 | 941 | 941 | +2 | +0.2% | 10,500 |
| 2025/07/23 | 966 | 966 | 939 | 939 | -12 | -1.3% | 69,165 |
| 2025/07/22 | 949 | 952 | 938 | 951 | +12 | +1.3% | 51,573 |
| 2025/07/18 | 935 | 939 | 933 | 939 | +4 | +0.4% | 99,739 |
| 2025/07/17 | 916 | 935 | 910 | 935 | +19 | +2.1% | 101,839 |
| 2025/07/16 | 921 | 921 | 915 | 916 | +15 | +1.7% | 17,737 |
| 2025/07/15 | 909 | 917 | 901 | 901 | -8 | -0.9% | 31,409 |
| 2025/07/14 | 915 | 915 | 900 | 909 | +11 | +1.2% | 257,403 |
| 2025/07/11 | 898 | 913 | 894 | 898 | +10 | +1.1% | 94,683 |
| 2025/07/10 | 890 | 898 | 888 | 888 | -13 | -1.4% | 45,579 |
| 2025/07/09 | 896 | 907 | 896 | 901 | +12 | +1.3% | 38,282 |
| 2025/07/08 | 881 | 898 | 881 | 889 | +11 | +1.3% | 69,525 |
| 2025/07/07 | 900 | 900 | 878 | 878 | -22 | -2.4% | 100,861 |
| 2025/07/04 | 893 | 900 | 885 | 900 | +11 | +1.2% | 829 |
| 2025/07/03 | 875 | 892 | 873 | 889 | +14 | +1.6% | 171,225 |
| 2025/07/02 | 888 | 888 | 873 | 875 | -3 | -0.3% | 220,085 |
| 2025/07/01 | 895 | 896 | 878 | 878 | -4 | -0.5% | 72,528 |
| 2025/06/30 | 882 | 890 | 882 | 882 | +1 | +0.1% | 61,044 |
| 2025/06/27 | 908 | 908 | 881 | 881 | -9 | -1% | 129,434 |
| 2025/06/26 | 909 | 910 | 890 | 890 | -19 | -2.1% | 134,784 |
| 2025/06/25 | 890 | 910 | 890 | 909 | +19 | +2.1% | 99,304 |
| 2025/06/24 | 874 | 895 | 870 | 890 | +12 | +1.4% | 35,476 |
| 2025/06/23 | 868 | 878 | 862 | 878 | +20 | +2.3% | 46,615 |
| 2025/06/20 | 863 | 870 | 858 | 858 | -5 | -0.6% | 108,702 |
| 2025/06/19 | 867 | 875 | 863 | 863 | -5 | -0.6% | 59,357 |
| 2025/06/18 | 870 | 873 | 866 | 868 | -2 | -0.2% | 45,653 |
| 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 |
1～
50
件表示中 / 504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
