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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,504 | 1,504 | 1,479 | 1,479 | +5 | +0.3% | 28 |
| 2025/05/01 | 1,469 | 1,475 | 1,469 | 1,474 | - | - | 301 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 1,470 | 1,470 | 1,470 | 1,470 | +18 | +1.2% | 8 |
| 2025/04/25 | 1,455 | 1,459 | 1,452 | 1,452 | -4 | -0.3% | 1,010 |
| 2025/04/24 | 1,471 | 1,473 | 1,456 | 1,456 | -16 | -1.1% | 12 |
| 2025/04/23 | 1,487 | 1,487 | 1,472 | 1,472 | +5 | +0.3% | 133 |
| 2025/04/22 | 1,455 | 1,481 | 1,455 | 1,467 | -18 | -1.2% | 91 |
| 2025/04/21 | 1,475 | 1,488 | 1,473 | 1,485 | +12 | +0.8% | 236 |
| 2025/04/18 | 1,453 | 1,473 | 1,453 | 1,473 | +33 | +2.3% | 154 |
| 2025/04/17 | 1,398 | 1,440 | 1,398 | 1,440 | +43 | +3.1% | 37 |
| 2025/04/16 | 1,404 | 1,404 | 1,397 | 1,397 | -1 | -0.1% | 7 |
| 2025/04/15 | 1,409 | 1,409 | 1,398 | 1,398 | -8 | -0.6% | 102 |
| 2025/04/14 | 1,395 | 1,414 | 1,395 | 1,406 | +34 | +2.5% | 223 |
| 2025/04/11 | 1,362 | 1,372 | 1,362 | 1,372 | -29 | -2.1% | 144 |
| 2025/04/10 | 1,355 | 1,401 | 1,355 | 1,401 | +97 | +7.4% | 38 |
| 2025/04/09 | 1,343 | 1,343 | 1,304 | 1,304 | -40 | -3% | 581 |
| 2025/04/08 | 1,320 | 1,372 | 1,320 | 1,344 | +48 | +3.7% | 187 |
| 2025/04/07 | 1,361 | 1,361 | 1,290 | 1,296 | -95 | -6.8% | 2,990 |
| 2025/04/04 | 1,411 | 1,411 | 1,382 | 1,391 | -16 | -1.1% | 3,429 |
| 2025/04/03 | 1,391 | 1,407 | 1,390 | 1,407 | -14 | -1% | 412 |
| 2025/04/02 | 1,436 | 1,436 | 1,419 | 1,421 | -20 | -1.4% | 3,344 |
| 2025/04/01 | 1,424 | 1,441 | 1,424 | 1,441 | +17 | +1.2% | 34 |
| 2025/03/31 | 1,424 | 1,425 | 1,416 | 1,424 | -40 | -2.7% | 507 |
| 2025/03/28 | 1,481 | 1,481 | 1,455 | 1,464 | -13 | -0.9% | 2,521 |
| 2025/03/27 | 1,515 | 1,515 | 1,475 | 1,477 | -8 | -0.5% | 445 |
| 2025/03/26 | 1,479 | 1,485 | 1,477 | 1,485 | +7 | +0.5% | 47 |
| 2025/03/25 | 1,468 | 1,478 | 1,468 | 1,478 | +8 | +0.5% | 3,918 |
| 2025/03/24 | 1,497 | 1,497 | 1,466 | 1,470 | +3 | +0.2% | 119 |
| 2025/03/21 | 1,426 | 1,467 | 1,426 | 1,467 | +11 | +0.8% | 50 |
| 2025/03/19 | 1,474 | 1,474 | 1,456 | 1,456 | -17 | -1.2% | 30 |
| 2025/03/18 | 1,458 | 1,478 | 1,441 | 1,473 | +16 | +1.1% | 75 |
| 2025/03/17 | 1,457 | 1,457 | 1,457 | 1,457 | +15 | +1% | 10 |
| 2025/03/14 | 1,446 | 1,446 | 1,424 | 1,442 | -3 | -0.2% | 2,759 |
| 2025/03/13 | 1,437 | 1,447 | 1,437 | 1,445 | +7 | +0.5% | 712 |
| 2025/03/12 | 1,396 | 1,438 | 1,396 | 1,438 | +43 | +3.1% | 123 |
| 2025/03/11 | 1,390 | 1,395 | 1,384 | 1,395 | -16 | -1.1% | 43 |
| 2025/03/10 | 1,412 | 1,412 | 1,406 | 1,411 | -7 | -0.5% | 3,226 |
| 2025/03/07 | 1,437 | 1,457 | 1,418 | 1,418 | -20 | -1.4% | 13 |
| 2025/03/06 | 1,417 | 1,438 | 1,417 | 1,438 | +22 | +1.6% | 27 |
| 2025/03/05 | 1,428 | 1,428 | 1,416 | 1,416 | -1 | -0.1% | 87 |
| 2025/03/04 | 1,393 | 1,417 | 1,393 | 1,417 | -6 | -0.4% | 4,211 |
| 2025/03/03 | 1,443 | 1,443 | 1,423 | 1,423 | +10 | +0.7% | 131 |
| 2025/02/28 | 1,464 | 1,464 | 1,409 | 1,413 | -21 | -1.5% | 54 |
| 2025/02/27 | 1,449 | 1,449 | 1,432 | 1,434 | +2 | +0.1% | 32 |
| 2025/02/26 | 1,449 | 1,449 | 1,423 | 1,432 | -20 | -1.4% | 28,270 |
| 2025/02/25 | 1,443 | 1,452 | 1,443 | 1,452 | -19 | -1.3% | 1,087 |
| 2025/02/21 | 1,462 | 1,471 | 1,459 | 1,471 | +18 | +1.2% | 489 |
| 2025/02/20 | 1,497 | 1,497 | 1,451 | 1,453 | -15 | -1% | 560 |
| 2025/02/19 | 1,423 | 1,468 | 1,423 | 1,468 | +15 | +1% | 1,035 |
1～
50
件表示中 / 1044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
