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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/02/18 | 977 | 991 | 966 | 978 | +15 | +1.6% | 48,607 |
| 2025/02/17 | 975 | 985 | 960 | 963 | -11 | -1.1% | 31,520 |
| 2025/02/14 | 970 | 980 | 953 | 974 | -3 | -0.3% | 22,578 |
| 2025/02/13 | 981 | 985 | 966 | 977 | +11 | +1.1% | 23,804 |
| 2025/02/12 | 947 | 966 | 936 | 966 | +14 | +1.5% | 70,250 |
| 2025/02/10 | 954 | 958 | 943 | 952 | +7 | +0.7% | 15,271 |
| 2025/02/07 | 931 | 963 | 929 | 945 | +15 | +1.6% | 14,451 |
| 2025/02/06 | 920 | 930 | 888 | 930 | +25 | +2.8% | 13,883 |
| 2025/02/05 | 911 | 911 | 890 | 905 | +8 | +0.9% | 1,252 |
| 2025/02/04 | 893 | 908 | 888 | 897 | +19 | +2.2% | 1,461 |
| 2025/02/03 | 898 | 908 | 869 | 878 | -43 | -4.7% | 4,156 |
| 2025/01/31 | 906 | 921 | 900 | 921 | +15 | +1.7% | 1,926 |
| 2025/01/30 | 905 | 916 | 903 | 906 | +1 | +0.1% | 442 |
| 2025/01/29 | 930 | 954 | 900 | 905 | -26 | -2.8% | 12,216 |
| 2025/01/28 | 925 | 931 | 901 | 931 | +10 | +1.1% | 7,340 |
| 2025/01/27 | 916 | 921 | 908 | 921 | +20 | +2.2% | 3,296 |
| 2025/01/24 | 900 | 925 | 899 | 901 | -10 | -1.1% | 612 |
| 2025/01/23 | 920 | 925 | 900 | 911 | -2 | -0.2% | 694 |
| 2025/01/22 | 916 | 918 | 899 | 913 | -9 | -1% | 5,012 |
| 2025/01/21 | 918 | 922 | 905 | 922 | +8 | +0.9% | 21,795 |
| 2025/01/20 | 886 | 917 | 886 | 914 | +27 | +3% | 2,592 |
| 2025/01/17 | 883 | 889 | 875 | 887 | -3 | -0.3% | 721 |
| 2025/01/16 | 882 | 890 | 870 | 890 | +9 | +1% | 1,109 |
| 2025/01/15 | 915 | 915 | 881 | 881 | -28 | -3.1% | 620 |
| 2025/01/14 | 864 | 909 | 861 | 909 | +37 | +4.2% | 2,091 |
| 2025/01/10 | 870 | 880 | 866 | 872 | +12 | +1.4% | 671 |
| 2025/01/09 | 867 | 870 | 856 | 860 | -8 | -0.9% | 8,802 |
51～
100
件表示中 / 464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
