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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 2,086 | 2,097 | 2,071 | 2,073 | -32 | -1.5% | 7,123 |
| 2025/07/04 | 2,125 | 2,125 | 2,105 | 2,105 | -7 | -0.3% | 5,349 |
| 2025/07/03 | 2,087 | 2,115 | 2,087 | 2,112 | +4 | +0.2% | 1,767 |
| 2025/07/02 | 2,129 | 2,129 | 2,106 | 2,108 | -32 | -1.5% | 9,232 |
| 2025/07/01 | 2,172 | 2,172 | 2,138 | 2,140 | -20 | -0.9% | 1,889 |
| 2025/06/30 | 2,164 | 2,178 | 2,156 | 2,160 | +18 | +0.8% | 11,541 |
| 2025/06/27 | 2,124 | 2,154 | 2,124 | 2,142 | +18 | +0.8% | 4,985 |
| 2025/06/26 | 2,110 | 2,142 | 2,110 | 2,124 | +13 | +0.6% | 2,742 |
| 2025/06/25 | 2,152 | 2,152 | 2,095 | 2,111 | +9 | +0.4% | 1,433 |
| 2025/06/24 | 2,113 | 2,113 | 2,094 | 2,102 | +20 | +1% | 8,296 |
| 2025/06/23 | 2,058 | 2,083 | 2,057 | 2,082 | -6 | -0.3% | 10,070 |
| 2025/06/20 | 2,100 | 2,104 | 2,088 | 2,088 | -8 | -0.4% | 1,230 |
| 2025/06/19 | 2,116 | 2,116 | 2,096 | 2,096 | -6 | -0.3% | 1,413 |
| 2025/06/18 | 2,084 | 2,113 | 2,084 | 2,102 | +15 | +0.7% | 6,202 |
| 2025/06/17 | 2,093 | 2,103 | 2,086 | 2,087 | +7 | +0.3% | 4,151 |
| 2025/06/16 | 2,055 | 2,083 | 2,055 | 2,080 | +20 | +1% | 3,827 |
| 2025/06/13 | 2,099 | 2,099 | 2,053 | 2,060 | -39 | -1.9% | 3,108 |
| 2025/06/12 | 2,115 | 2,115 | 2,092 | 2,099 | -9 | -0.4% | 5,439 |
| 2025/06/11 | 2,100 | 2,120 | 2,100 | 2,108 | +18 | +0.9% | 4,443 |
| 2025/06/10 | 2,080 | 2,099 | 2,075 | 2,090 | +22 | +1.1% | 4,826 |
| 2025/06/09 | 2,068 | 2,071 | 2,058 | 2,068 | +23 | +1.1% | 5,054 |
| 2025/06/06 | 2,069 | 2,069 | 2,045 | 2,045 | -17 | -0.8% | 1,653 |
| 2025/06/05 | 2,092 | 2,092 | 2,058 | 2,062 | -18 | -0.9% | 10,144 |
| 2025/06/04 | 2,090 | 2,093 | 2,076 | 2,080 | +23 | +1.1% | 11,736 |
| 2025/06/03 | 2,068 | 2,086 | 2,057 | 2,057 | +8 | +0.4% | 1,303 |
| 2025/06/02 | 2,067 | 2,067 | 2,049 | 2,049 | -32 | -1.5% | 3,687 |
| 2025/05/30 | 2,068 | 2,081 | 2,068 | 2,081 | -4 | -0.2% | 1,352 |
| 2025/05/29 | 2,079 | 2,087 | 2,065 | 2,085 | +35 | +1.7% | 700 |
| 2025/05/28 | 2,075 | 2,075 | 2,050 | 2,050 | -14 | -0.7% | 2,024 |
| 2025/05/27 | 2,053 | 2,064 | 2,045 | 2,064 | +14 | +0.7% | 737 |
| 2025/05/26 | 2,035 | 2,050 | 2,022 | 2,050 | +34 | +1.7% | 2,224 |
| 2025/05/23 | 2,009 | 2,023 | 2,009 | 2,016 | +6 | +0.3% | 3,090 |
1～
50
件表示中 / 1007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
