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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/05/22 | 2,033 | 2,033 | 2,002 | 2,010 | -11 | -0.5% | 812 |
| 2025/05/21 | 2,067 | 2,067 | 2,021 | 2,021 | -21 | -1% | 6,702 |
| 2025/05/20 | 2,038 | 2,060 | 2,032 | 2,042 | +22 | +1.1% | 1,002 |
| 2025/05/19 | 2,028 | 2,040 | 2,020 | 2,020 | -22 | -1.1% | 1,810 |
| 2025/05/16 | 2,019 | 2,055 | 2,019 | 2,042 | +27 | +1.3% | 16,144 |
| 2025/05/15 | 1,980 | 2,026 | 1,980 | 2,015 | -3 | -0.1% | 3,310 |
| 2025/05/14 | 2,050 | 2,050 | 1,984 | 2,018 | -12 | -0.6% | 3,858 |
| 2025/05/13 | 2,014 | 2,046 | 2,014 | 2,030 | +33 | +1.7% | 6,340 |
| 2025/05/12 | 2,000 | 2,000 | 1,980 | 1,997 | +28 | +1.4% | 2,171 |
| 2025/05/09 | 1,958 | 1,980 | 1,957 | 1,969 | +22 | +1.1% | 3,898 |
| 2025/05/08 | 1,942 | 1,948 | 1,931 | 1,947 | +22 | +1.1% | 8,986 |
| 2025/05/07 | 1,949 | 1,949 | 1,921 | 1,925 | -6 | -0.3% | 6,486 |
| 2025/05/02 | 1,930 | 1,935 | 1,918 | 1,931 | +9 | +0.5% | 2,549 |
| 2025/05/01 | 1,903 | 1,922 | 1,897 | 1,922 | +19 | +1% | 1,016 |
| 2025/04/30 | 1,913 | 1,930 | 1,890 | 1,903 | -2 | -0.1% | 2,076 |
| 2025/04/28 | 1,938 | 1,938 | 1,901 | 1,905 | -2 | -0.1% | 3,237 |
| 2025/04/25 | 1,897 | 1,907 | 1,888 | 1,907 | +49 | +2.6% | 13,601 |
| 2025/04/24 | 1,876 | 1,876 | 1,853 | 1,858 | +22 | +1.2% | 2,605 |
| 2025/04/23 | 1,845 | 1,845 | 1,826 | 1,836 | +31 | +1.7% | 686 |
| 2025/04/22 | 1,800 | 1,815 | 1,800 | 1,805 | -7 | -0.4% | 179 |
| 2025/04/21 | 1,830 | 1,830 | 1,812 | 1,812 | -12 | -0.7% | 3,710 |
| 2025/04/18 | 1,816 | 1,826 | 1,812 | 1,824 | +11 | +0.6% | 7,024 |
1～
50
件表示中 / 985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
