グローバルＸ ロボティクス＆ＡＩ－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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,280 | 2,305 | 2,270 | 2,287 | +12 | +0.5% | 13,025 |
| 2025/09/17 | 2,253 | 2,276 | 2,253 | 2,275 | +9 | +0.4% | 6,178 |
| 2025/09/16 | 2,275 | 2,278 | 2,258 | 2,266 | +1 | ±0% | 2,784 |
| 2025/09/12 | 2,290 | 2,290 | 2,256 | 2,265 | +18 | +0.8% | 3,965 |
| 2025/09/11 | 2,221 | 2,264 | 2,221 | 2,247 | +7 | +0.3% | 5,271 |
| 2025/09/10 | 2,250 | 2,250 | 2,225 | 2,240 | +8 | +0.4% | 1,755 |
| 2025/09/09 | 2,238 | 2,247 | 2,230 | 2,232 | +2 | +0.1% | 21,376 |
| 2025/09/08 | 2,232 | 2,236 | 2,216 | 2,230 | +29 | +1.3% | 2,756 |
| 2025/09/05 | 2,174 | 2,208 | 2,174 | 2,201 | +15 | +0.7% | 3,481 |
| 2025/09/04 | 2,211 | 2,211 | 2,177 | 2,186 | +3 | +0.1% | 8,201 |
| 2025/09/03 | 2,222 | 2,222 | 2,177 | 2,183 | -6 | -0.3% | 8,650 |
| 2025/09/02 | 2,215 | 2,215 | 2,180 | 2,189 | -11 | -0.5% | 14,430 |
| 2025/09/01 | 2,213 | 2,214 | 2,188 | 2,200 | -13 | -0.6% | 3,443 |
| 2025/08/29 | 2,235 | 2,235 | 2,204 | 2,213 | +5 | +0.2% | 10,553 |
| 2025/08/28 | 2,206 | 2,209 | 2,197 | 2,208 | +3 | +0.1% | 34,838 |
| 2025/08/27 | 2,212 | 2,212 | 2,195 | 2,205 | +1 | ±0% | 1,755 |
| 2025/08/26 | 2,198 | 2,224 | 2,198 | 2,204 | -24 | -1.1% | 1,129 |
| 2025/08/25 | 2,245 | 2,245 | 2,223 | 2,228 | +18 | +0.8% | 8,383 |
| 2025/08/22 | 2,226 | 2,226 | 2,193 | 2,210 | -12 | -0.5% | 781 |
| 2025/08/21 | 2,239 | 2,239 | 2,214 | 2,222 | -5 | -0.2% | 8,165 |
| 2025/08/20 | 2,248 | 2,250 | 2,224 | 2,227 | -28 | -1.2% | 5,157 |
| 2025/08/19 | 2,260 | 2,266 | 2,246 | 2,255 | +1 | ±0% | 12,059 |
| 2025/08/18 | 2,237 | 2,257 | 2,235 | 2,254 | +30 | +1.3% | 8,603 |
| 2025/08/15 | 2,233 | 2,235 | 2,215 | 2,224 | +2 | +0.1% | 1,175 |
| 2025/08/14 | 2,254 | 2,254 | 2,216 | 2,222 | -26 | -1.2% | 7,688 |
| 2025/08/13 | 2,257 | 2,257 | 2,243 | 2,248 | +11 | +0.5% | 6,672 |
| 2025/08/12 | 2,211 | 2,247 | 2,211 | 2,237 | +34 | +1.5% | 23,591 |
| 2025/08/08 | 2,230 | 2,230 | 2,202 | 2,203 | -15 | -0.7% | 11,814 |
| 2025/08/07 | 2,200 | 2,231 | 2,200 | 2,218 | +33 | +1.5% | 24,454 |
| 2025/08/06 | 2,177 | 2,192 | 2,177 | 2,185 | -9 | -0.4% | 1,662 |
| 2025/08/05 | 2,205 | 2,207 | 2,194 | 2,194 | +6 | +0.3% | 1,558 |
| 2025/08/04 | 2,154 | 2,190 | 2,154 | 2,188 | -14 | -0.6% | 8,693 |
| 2025/08/01 | 2,178 | 2,210 | 2,178 | 2,202 | +34 | +1.6% | 19,821 |
| 2025/07/31 | 2,160 | 2,173 | 2,159 | 2,168 | +12 | +0.6% | 13,526 |
| 2025/07/30 | 2,155 | 2,159 | 2,150 | 2,156 | -6 | -0.3% | 967 |
| 2025/07/29 | 2,169 | 2,169 | 2,153 | 2,162 | -12 | -0.6% | 2,519 |
| 2025/07/28 | 2,188 | 2,188 | 2,167 | 2,174 | +7 | +0.3% | 7,215 |
| 2025/07/25 | 2,177 | 2,191 | 2,165 | 2,167 | -41 | -1.9% | 19,217 |
| 2025/07/24 | 2,198 | 2,210 | 2,170 | 2,208 | +41 | +1.9% | 10,283 |
| 2025/07/23 | 2,094 | 2,170 | 2,094 | 2,167 | +84 | +4% | 8,838 |
| 2025/07/22 | 2,100 | 2,113 | 2,083 | 2,083 | -8 | -0.4% | 6,866 |
| 2025/07/18 | 2,106 | 2,110 | 2,089 | 2,091 | -9 | -0.4% | 2,973 |
| 2025/07/17 | 2,074 | 2,100 | 2,070 | 2,100 | +24 | +1.2% | 3,053 |
| 2025/07/16 | 2,086 | 2,086 | 2,067 | 2,076 | +1 | ±0% | 1,455 |
| 2025/07/15 | 2,110 | 2,110 | 2,063 | 2,075 | -2 | -0.1% | 5,929 |
| 2025/07/14 | 2,112 | 2,112 | 2,072 | 2,077 | -18 | -0.9% | 2,665 |
| 2025/07/11 | 2,110 | 2,110 | 2,089 | 2,095 | +9 | +0.4% | 11,056 |
| 2025/07/10 | 2,114 | 2,114 | 2,084 | 2,086 | -14 | -0.7% | 1,943 |
| 2025/07/09 | 2,106 | 2,106 | 2,084 | 2,100 | +10 | +0.5% | 2,648 |
| 2025/07/08 | 2,105 | 2,105 | 2,078 | 2,090 | +17 | +0.8% | 5,139 |
1～
50
件表示中 / 1039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
