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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,192 | 1,192 | 1,124 | 1,160 | -13 | -1.1% | 40,515 |
| 2025/09/17 | 1,147 | 1,173 | 1,135 | 1,173 | +40 | +3.5% | 27,326 |
| 2025/09/16 | 1,105 | 1,140 | 1,104 | 1,133 | +30 | +2.7% | 16,573 |
| 2025/09/12 | 1,123 | 1,123 | 1,090 | 1,103 | +6 | +0.5% | 43,038 |
| 2025/09/11 | 1,076 | 1,097 | 1,066 | 1,097 | +16 | +1.5% | 21,638 |
| 2025/09/10 | 1,100 | 1,100 | 1,070 | 1,081 | -17 | -1.5% | 247,347 |
| 2025/09/09 | 1,107 | 1,107 | 1,082 | 1,098 | -3 | -0.3% | 23,939 |
| 2025/09/08 | 1,076 | 1,105 | 1,076 | 1,101 | +29 | +2.7% | 11,638 |
| 2025/09/05 | 1,026 | 1,072 | 1,023 | 1,072 | +48 | +4.7% | 12,059 |
| 2025/09/04 | 1,045 | 1,061 | 1,016 | 1,024 | -12 | -1.2% | 177,129 |
| 2025/09/03 | 1,037 | 1,059 | 1,029 | 1,036 | +20 | +2% | 194,324 |
| 2025/09/02 | 1,040 | 1,047 | 1,015 | 1,016 | -6 | -0.6% | 29,170 |
| 2025/09/01 | 1,027 | 1,032 | 1,007 | 1,022 | -2 | -0.2% | 322,867 |
| 2025/08/29 | 981 | 1,030 | 975 | 1,024 | +58 | +6% | 62,870 |
| 2025/08/28 | 988 | 988 | 954 | 966 | -25 | -2.5% | 147,844 |
| 2025/08/27 | 996 | 1,010 | 986 | 991 | -6 | -0.6% | 274,091 |
| 2025/08/26 | 996 | 999 | 980 | 997 | +7 | +0.7% | 227,626 |
| 2025/08/25 | 980 | 990 | 978 | 990 | +14 | +1.4% | 206,790 |
| 2025/08/22 | 965 | 976 | 960 | 976 | +23 | +2.4% | 45,274 |
| 2025/08/21 | 960 | 962 | 953 | 953 | +3 | +0.3% | 103,324 |
| 2025/08/20 | 952 | 958 | 938 | 950 | -5 | -0.5% | 90,629 |
| 2025/08/19 | 958 | 958 | 937 | 955 | +4 | +0.4% | 52,537 |
| 2025/08/18 | 945 | 954 | 934 | 951 | +21 | +2.3% | 61,816 |
| 2025/08/15 | 920 | 932 | 919 | 930 | +9 | +1% | 59,763 |
| 2025/08/14 | 948 | 948 | 920 | 921 | -12 | -1.3% | 45,809 |
| 2025/08/13 | 922 | 933 | 921 | 933 | +11 | +1.2% | 67,697 |
| 2025/08/12 | 916 | 923 | 913 | 922 | +25 | +2.8% | 88,306 |
| 2025/08/08 | 900 | 902 | 897 | 897 | -2 | -0.2% | 77,612 |
| 2025/08/07 | 921 | 921 | 899 | 899 | -4 | -0.4% | 11,789 |
| 2025/08/06 | 901 | 904 | 900 | 903 | +1 | +0.1% | 30,494 |
| 2025/08/05 | 906 | 906 | 896 | 902 | +11 | +1.2% | 51,732 |
| 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 |
1～
50
件表示中 / 535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
