グローバルＸ ゲーム＆アニメ－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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 4,199 | 4,207 | 4,132 | 4,193 | +24 | +0.6% | 18,300 |
| 2025/05/08 | 4,280 | 4,280 | 4,161 | 4,169 | -62 | -1.5% | 18,143 |
| 2025/05/07 | 4,296 | 4,300 | 4,230 | 4,231 | -69 | -1.6% | 34,452 |
| 2025/05/02 | 4,250 | 4,300 | 4,225 | 4,300 | +55 | +1.3% | 10,383 |
| 2025/05/01 | 4,245 | 4,260 | 4,205 | 4,245 | -5 | -0.1% | 8,577 |
| 2025/04/30 | 4,140 | 4,250 | 4,130 | 4,250 | +165 | +4% | 12,308 |
| 2025/04/28 | 4,070 | 4,095 | 4,070 | 4,085 | +25 | +0.6% | 4,585 |
| 2025/04/25 | 4,080 | 4,085 | 4,025 | 4,060 | +35 | +0.9% | 3,896 |
| 2025/04/24 | 4,115 | 4,115 | 4,025 | 4,025 | -35 | -0.9% | 2,458 |
| 2025/04/23 | 4,100 | 4,115 | 4,045 | 4,060 | +30 | +0.7% | 5,870 |
| 2025/04/22 | 3,985 | 4,045 | 3,985 | 4,030 | +25 | +0.6% | 5,016 |
| 2025/04/21 | 4,095 | 4,095 | 4,005 | 4,005 | -85 | -2.1% | 11,351 |
| 2025/04/18 | 4,025 | 4,090 | 3,995 | 4,090 | +75 | +1.9% | 5,881 |
| 2025/04/17 | 3,945 | 4,015 | 3,935 | 4,015 | +80 | +2% | 9,097 |
| 2025/04/16 | 3,900 | 3,950 | 3,900 | 3,935 | +20 | +0.5% | 5,870 |
| 2025/04/15 | 3,960 | 3,975 | 3,915 | 3,915 | -30 | -0.8% | 3,906 |
| 2025/04/14 | 3,935 | 3,960 | 3,920 | 3,945 | +80 | +2.1% | 6,275 |
| 2025/04/11 | 3,755 | 3,880 | 3,710 | 3,865 | -100 | -2.5% | 9,615 |
| 2025/04/10 | 3,870 | 3,975 | 3,820 | 3,965 | +325 | +8.9% | 23,107 |
| 2025/04/09 | 3,755 | 3,770 | 3,580 | 3,640 | -135 | -3.6% | 13,591 |
| 2025/04/08 | 3,700 | 3,800 | 3,685 | 3,775 | +115 | +3.1% | 18,195 |
| 2025/04/07 | 3,380 | 3,805 | 3,255 | 3,660 | -140 | -3.7% | 55,202 |
| 2025/04/04 | 3,800 | 3,840 | 3,740 | 3,800 | -65 | -1.7% | 11,116 |
| 2025/04/03 | 3,800 | 3,870 | 3,745 | 3,865 | -55 | -1.4% | 29,002 |
| 2025/04/02 | 3,915 | 3,935 | 3,865 | 3,920 | +50 | +1.3% | 10,358 |
| 2025/04/01 | 3,950 | 3,965 | 3,870 | 3,870 | -25 | -0.6% | 8,346 |
| 2025/03/31 | 3,975 | 3,975 | 3,885 | 3,895 | -150 | -3.7% | 10,325 |
| 2025/03/28 | 4,070 | 4,070 | 4,015 | 4,045 | +10 | +0.2% | 8,845 |
| 2025/03/27 | 4,025 | 4,045 | 3,990 | 4,035 | -45 | -1.1% | 9,552 |
| 2025/03/26 | 4,050 | 4,085 | 4,025 | 4,080 | +60 | +1.5% | 5,608 |
| 2025/03/25 | 4,005 | 4,020 | 3,960 | 4,020 | +60 | +1.5% | 6,933 |
| 2025/03/24 | 4,000 | 4,010 | 3,960 | 3,960 | -25 | -0.6% | 5,955 |
| 2025/03/21 | 3,950 | 3,985 | 3,900 | 3,985 | +95 | +2.4% | 6,228 |
| 2025/03/19 | 3,820 | 3,920 | 3,815 | 3,890 | +25 | +0.6% | 3,293 |
| 2025/03/18 | 3,845 | 3,875 | 3,830 | 3,865 | +35 | +0.9% | 1,803 |
| 2025/03/17 | 3,810 | 3,840 | 3,805 | 3,830 | +25 | +0.7% | 3,796 |
| 2025/03/14 | 3,765 | 3,815 | 3,745 | 3,805 | +30 | +0.8% | 2,307 |
| 2025/03/13 | 3,805 | 3,835 | 3,765 | 3,775 | ±0 | ±0% | 3,402 |
| 2025/03/12 | 3,785 | 3,790 | 3,740 | 3,775 | +30 | +0.8% | 4,110 |
| 2025/03/11 | 3,640 | 3,745 | 3,605 | 3,745 | +50 | +1.4% | 23,886 |
| 2025/03/10 | 3,775 | 3,780 | 3,695 | 3,695 | -80 | -2.1% | 11,148 |
| 2025/03/07 | 3,950 | 3,960 | 3,775 | 3,775 | -210 | -5.3% | 32,909 |
| 2025/03/06 | 3,895 | 3,985 | 3,895 | 3,985 | +70 | +1.8% | 2,288 |
| 2025/03/05 | 3,910 | 3,920 | 3,870 | 3,915 | +30 | +0.8% | 18,859 |
| 2025/03/04 | 3,960 | 3,960 | 3,880 | 3,885 | -85 | -2.1% | 10,082 |
| 2025/03/03 | 4,015 | 4,015 | 3,910 | 3,970 | +25 | +0.6% | 5,414 |
| 2025/02/28 | 3,950 | 3,980 | 3,910 | 3,945 | -60 | -1.5% | 5,827 |
| 2025/02/27 | 4,000 | 4,040 | 3,965 | 4,005 | +20 | +0.5% | 4,090 |
| 2025/02/26 | 4,050 | 4,050 | 3,930 | 3,985 | -50 | -1.2% | 9,161 |
| 2025/02/25 | 4,075 | 4,075 | 4,015 | 4,035 | -15 | -0.4% | 12,508 |
1～
50
件表示中 / 948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
