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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 898 | 903 | 879 | 881 | -47 | -5.1% | 342,381 |
| 2025/04/02 | 929 | 935 | 925 | 928 | ±0 | ±0% | 165,468 |
| 2025/04/01 | 951 | 951 | 928 | 928 | -7 | -0.7% | 207,548 |
| 2025/03/31 | 979 | 979 | 927 | 935 | -29 | -3% | 235,758 |
| 2025/03/28 | 975 | 980 | 960 | 964 | -5 | -0.5% | 42,655 |
| 2025/03/27 | 961 | 974 | 955 | 969 | +6 | +0.6% | 94,565 |
| 2025/03/26 | 975 | 975 | 951 | 963 | -6 | -0.6% | 62,679 |
| 2025/03/25 | 952 | 971 | 952 | 969 | +18 | +1.9% | 146,396 |
| 2025/03/24 | 948 | 974 | 948 | 951 | -1 | -0.1% | 175,355 |
| 2025/03/21 | 1,001 | 1,001 | 952 | 952 | -48 | -4.8% | 213,839 |
| 2025/03/19 | 1,000 | 1,011 | 983 | 1,000 | +5 | +0.5% | 24,817 |
| 2025/03/18 | 997 | 1,000 | 987 | 995 | +13 | +1.3% | 169,546 |
| 2025/03/17 | 1,004 | 1,004 | 975 | 982 | -7 | -0.7% | 156,660 |
| 2025/03/14 | 956 | 990 | 951 | 989 | +46 | +4.9% | 207,509 |
| 2025/03/13 | 970 | 970 | 942 | 943 | -18 | -1.9% | 56,441 |
| 2025/03/12 | 946 | 967 | 946 | 961 | +16 | +1.7% | 169,090 |
| 2025/03/11 | 925 | 955 | 925 | 945 | -10 | -1% | 264,286 |
| 2025/03/10 | 955 | 966 | 950 | 955 | -15 | -1.5% | 312,912 |
| 2025/03/07 | 979 | 979 | 965 | 970 | -16 | -1.6% | 131,905 |
| 2025/03/06 | 1,000 | 1,000 | 979 | 986 | +17 | +1.8% | 90,216 |
| 2025/03/05 | 974 | 978 | 965 | 969 | +6 | +0.6% | 140,585 |
| 2025/03/04 | 986 | 986 | 946 | 963 | -23 | -2.3% | 220,687 |
| 2025/03/03 | 990 | 1,006 | 980 | 986 | +10 | +1% | 105,575 |
| 2025/02/28 | 1,030 | 1,030 | 975 | 976 | -35 | -3.5% | 99,013 |
| 2025/02/27 | 1,010 | 1,024 | 1,000 | 1,011 | +8 | +0.8% | 144,891 |
| 2025/02/26 | 1,000 | 1,020 | 992 | 1,003 | +4 | +0.4% | 112,457 |
| 2025/02/25 | 1,004 | 1,007 | 980 | 999 | -5 | -0.5% | 120,476 |
| 2025/02/21 | 1,007 | 1,015 | 982 | 1,004 | +9 | +0.9% | 68,757 |
| 2025/02/20 | 1,018 | 1,018 | 974 | 995 | -3 | -0.3% | 30,985 |
| 2025/02/19 | 977 | 998 | 968 | 998 | +20 | +2% | 14,605 |
1～
50
件表示中 / 441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
