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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,066 | 2,077 | 2,058 | 2,070 | +7 | +0.3% | 979 |
| 2025/02/17 | 2,099 | 2,099 | 2,063 | 2,063 | -16 | -0.8% | 6,183 |
| 2025/02/14 | 2,124 | 2,124 | 2,078 | 2,079 | -15 | -0.7% | 6,515 |
| 2025/02/13 | 2,147 | 2,147 | 2,074 | 2,094 | -3 | -0.1% | 91,120 |
| 2025/02/12 | 2,125 | 2,125 | 2,087 | 2,097 | +2 | +0.1% | 5,792 |
| 2025/02/10 | 2,100 | 2,100 | 2,079 | 2,095 | +22 | +1.1% | 35,671 |
| 2025/02/07 | 2,040 | 2,085 | 2,040 | 2,073 | +6 | +0.3% | 7,593 |
| 2025/02/06 | 2,078 | 2,078 | 2,053 | 2,067 | +2 | +0.1% | 3,371 |
| 2025/02/05 | 2,061 | 2,089 | 2,061 | 2,065 | +4 | +0.2% | 2,800 |
| 2025/02/04 | 2,089 | 2,089 | 2,055 | 2,061 | +7 | +0.3% | 5,268 |
| 2025/02/03 | 2,104 | 2,104 | 2,047 | 2,054 | -86 | -4% | 20,783 |
| 2025/01/31 | 2,153 | 2,153 | 2,138 | 2,140 | -13 | -0.6% | 9,063 |
| 2025/01/30 | 2,160 | 2,166 | 2,141 | 2,153 | -13 | -0.6% | 720 |
| 2025/01/29 | 2,155 | 2,175 | 2,155 | 2,166 | +23 | +1.1% | 2,003 |
| 2025/01/28 | 2,115 | 2,164 | 2,113 | 2,143 | +18 | +0.8% | 3,584 |
| 2025/01/27 | 2,142 | 2,157 | 2,125 | 2,125 | -4 | -0.2% | 8,385 |
| 2025/01/24 | 2,130 | 2,142 | 2,125 | 2,129 | +14 | +0.7% | 793 |
| 2025/01/23 | 2,119 | 2,124 | 2,115 | 2,115 | +9 | +0.4% | 2,910 |
| 2025/01/22 | 2,100 | 2,111 | 2,097 | 2,106 | +26 | +1.3% | 2,306 |
| 2025/01/21 | 2,078 | 2,086 | 2,069 | 2,080 | ±0 | ±0% | 987 |
| 2025/01/20 | 2,059 | 2,083 | 2,059 | 2,080 | +35 | +1.7% | 1,632 |
| 2025/01/17 | 2,001 | 2,046 | 2,001 | 2,045 | +10 | +0.5% | 4,194 |
| 2025/01/16 | 2,030 | 2,055 | 2,030 | 2,035 | +22 | +1.1% | 4,577 |
| 2025/01/15 | 2,019 | 2,023 | 2,005 | 2,013 | +19 | +1% | 2,226 |
| 2025/01/14 | 2,000 | 2,017 | 1,983 | 1,994 | -38 | -1.9% | 10,468 |
| 2025/01/10 | 2,053 | 2,053 | 2,027 | 2,032 | -8 | -0.4% | 2,633 |
| 2025/01/09 | 2,062 | 2,070 | 2,024 | 2,040 | -30 | -1.4% | 2,872 |
| 2025/01/08 | 2,065 | 2,070 | 2,059 | 2,070 | -19 | -0.9% | 2,065 |
| 2025/01/07 | 2,085 | 2,089 | 2,062 | 2,089 | +36 | +1.8% | 4,894 |
| 2025/01/06 | 2,050 | 2,098 | 2,048 | 2,053 | -34 | -1.6% | 15,579 |
| 2024/12/30 | 2,120 | 2,134 | 2,087 | 2,087 | -11 | -0.5% | 5,556 |
| 2024/12/27 | 2,091 | 2,106 | 2,085 | 2,098 | +27 | +1.3% | 2,231 |
| 2024/12/26 | 2,059 | 2,075 | 2,057 | 2,071 | +18 | +0.9% | 2,205 |
| 2024/12/25 | 2,064 | 2,064 | 2,051 | 2,053 | -10 | -0.5% | 2,645 |
| 2024/12/24 | 2,068 | 2,068 | 2,053 | 2,063 | -3 | -0.1% | 2,493 |
| 2024/12/23 | 2,059 | 2,067 | 2,057 | 2,066 | -1 | ±0% | 1,365 |
| 2024/12/20 | 2,079 | 2,086 | 2,066 | 2,067 | -12 | -0.6% | 2,254 |
| 2024/12/19 | 2,042 | 2,085 | 2,019 | 2,079 | -4 | -0.2% | 1,331 |
| 2024/12/18 | 2,091 | 2,096 | 2,082 | 2,083 | -8 | -0.4% | 4,383 |
| 2024/12/17 | 2,097 | 2,100 | 2,084 | 2,091 | +5 | +0.2% | 1,274 |
| 2024/12/16 | 2,073 | 2,091 | 2,073 | 2,086 | +12 | +0.6% | 1,168 |
| 2024/12/13 | 2,129 | 2,129 | 2,070 | 2,074 | -27 | -1.3% | 18,873 |
| 2024/12/12 | 2,074 | 2,105 | 2,074 | 2,101 | +34 | +1.6% | 8,582 |
| 2024/12/11 | 2,042 | 2,070 | 2,042 | 2,067 | +25 | +1.2% | 55,133 |
| 2024/12/10 | 2,007 | 2,075 | 2,000 | 2,042 | +61 | +3.1% | 57,251 |
| 2024/12/09 | 1,972 | 1,993 | 1,972 | 1,981 | +13 | +0.7% | 1,836 |
| 2024/12/06 | 1,963 | 1,968 | 1,955 | 1,968 | +2 | +0.1% | 3,872 |
| 2024/12/05 | 1,998 | 1,998 | 1,965 | 1,966 | +1 | +0.1% | 189 |
| 2024/12/04 | 1,995 | 1,996 | 1,956 | 1,965 | -11 | -0.6% | 1,894 |
| 2024/12/03 | 1,959 | 1,987 | 1,959 | 1,976 | +29 | +1.5% | 1,373 |
51～
100
件表示中 / 945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
