グローバルＸ ｅコマース－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,530 | 1,546 | 1,530 | 1,543 | -12 | -0.8% | 40 |
| 2025/08/21 | 1,561 | 1,561 | 1,554 | 1,555 | -11 | -0.7% | 4 |
| 2025/08/20 | 1,578 | 1,578 | 1,565 | 1,566 | -13 | -0.8% | 101 |
| 2025/08/19 | 1,584 | 1,587 | 1,579 | 1,579 | -5 | -0.3% | 88 |
| 2025/08/18 | 1,545 | 1,584 | 1,545 | 1,584 | +39 | +2.5% | 355 |
| 2025/08/15 | 1,558 | 1,558 | 1,544 | 1,545 | -30 | -1.9% | 71 |
| 2025/08/14 | 1,544 | 1,575 | 1,544 | 1,575 | +32 | +2.1% | 11,080 |
| 2025/08/13 | 1,563 | 1,563 | 1,542 | 1,543 | -16 | -1% | 5,064 |
| 2025/08/12 | 1,527 | 1,559 | 1,527 | 1,559 | +32 | +2.1% | 8,529 |
| 2025/08/08 | 1,522 | 1,535 | 1,522 | 1,527 | +6 | +0.4% | 362 |
| 2025/08/07 | 1,503 | 1,530 | 1,503 | 1,521 | -22 | -1.4% | 1,538 |
| 2025/08/06 | 1,481 | 1,543 | 1,470 | 1,543 | +63 | +4.3% | 23,933 |
| 2025/08/05 | 1,496 | 1,503 | 1,480 | 1,480 | -15 | -1% | 12,822 |
| 2025/08/04 | 1,495 | 1,498 | 1,493 | 1,495 | -13 | -0.9% | 1,995 |
| 2025/08/01 | 1,544 | 1,544 | 1,503 | 1,508 | +4 | +0.3% | 121 |
| 2025/07/31 | 1,495 | 1,504 | 1,494 | 1,504 | +10 | +0.7% | 69 |
| 2025/07/30 | 1,492 | 1,494 | 1,489 | 1,494 | +1 | +0.1% | 117 |
| 2025/07/29 | 1,498 | 1,498 | 1,487 | 1,493 | -10 | -0.7% | 13,705 |
| 2025/07/28 | 1,530 | 1,530 | 1,503 | 1,503 | -12 | -0.8% | 8,636 |
| 2025/07/25 | 1,526 | 1,527 | 1,485 | 1,515 | -11 | -0.7% | 67 |
| 2025/07/24 | 1,530 | 1,532 | 1,521 | 1,526 | +4 | +0.3% | 48 |
| 2025/07/23 | 1,512 | 1,523 | 1,505 | 1,522 | +10 | +0.7% | 237 |
| 2025/07/22 | 1,535 | 1,535 | 1,512 | 1,512 | -1 | -0.1% | 395 |
| 2025/07/18 | 1,517 | 1,524 | 1,513 | 1,513 | -1 | -0.1% | 301 |
| 2025/07/17 | 1,508 | 1,514 | 1,508 | 1,514 | +22 | +1.5% | 10 |
| 2025/07/16 | 1,509 | 1,509 | 1,489 | 1,492 | +2 | +0.1% | 115 |
| 2025/07/15 | 1,507 | 1,510 | 1,489 | 1,490 | -16 | -1.1% | 291 |
| 2025/07/14 | 1,558 | 1,558 | 1,503 | 1,506 | -21 | -1.4% | 1,861 |
| 2025/07/11 | 1,530 | 1,545 | 1,525 | 1,527 | +2 | +0.1% | 60 |
| 2025/07/10 | 1,531 | 1,531 | 1,525 | 1,525 | -4 | -0.3% | 5 |
| 2025/07/09 | 1,555 | 1,555 | 1,523 | 1,529 | -5 | -0.3% | 1,203 |
| 2025/07/08 | 1,541 | 1,541 | 1,534 | 1,534 | -36 | -2.3% | 4,919 |
| 2025/07/07 | 1,534 | 1,577 | 1,533 | 1,570 | +40 | +2.6% | 702 |
| 2025/07/04 | 1,535 | 1,535 | 1,530 | 1,530 | -1 | -0.1% | 153 |
| 2025/07/03 | 1,574 | 1,574 | 1,529 | 1,531 | -16 | -1% | 10,578 |
| 2025/07/02 | 1,561 | 1,561 | 1,547 | 1,547 | -18 | -1.2% | 11 |
| 2025/07/01 | 1,555 | 1,573 | 1,555 | 1,565 | +15 | +1% | 151 |
| 2025/06/30 | 1,573 | 1,598 | 1,550 | 1,550 | -21 | -1.3% | 20,205 |
| 2025/06/27 | 1,578 | 1,578 | 1,539 | 1,571 | +33 | +2.1% | 1,244 |
| 2025/06/26 | 1,576 | 1,576 | 1,538 | 1,538 | -39 | -2.5% | 1,900 |
| 2025/06/25 | 1,579 | 1,579 | 1,577 | 1,577 | -1 | -0.1% | 3 |
| 2025/06/24 | 1,573 | 1,581 | 1,572 | 1,578 | +38 | +2.5% | 377 |
| 2025/06/23 | 1,574 | 1,574 | 1,540 | 1,540 | -33 | -2.1% | 18,588 |
| 2025/06/20 | 1,585 | 1,585 | 1,572 | 1,573 | -15 | -0.9% | 223 |
| 2025/06/19 | 1,556 | 1,593 | 1,556 | 1,588 | -2 | -0.1% | 14,162 |
| 2025/06/18 | 1,561 | 1,590 | 1,490 | 1,590 | +28 | +1.8% | 809 |
| 2025/06/17 | 1,559 | 1,562 | 1,557 | 1,562 | +4 | +0.3% | 3 |
| 2025/06/16 | 1,542 | 1,558 | 1,542 | 1,558 | +10 | +0.6% | 108 |
| 2025/06/13 | 1,573 | 1,573 | 1,539 | 1,548 | -26 | -1.7% | 11 |
| 2025/06/12 | 1,598 | 1,598 | 1,573 | 1,574 | -11 | -0.7% | 2,017 |
1～
50
件表示中 / 1120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
