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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 4,730 | 4,730 | 4,632 | 4,710 | +18 | +0.4% | 22,818 |
| 2025/06/30 | 4,699 | 4,729 | 4,672 | 4,692 | +35 | +0.8% | 29,833 |
| 2025/06/27 | 4,650 | 4,663 | 4,623 | 4,657 | +36 | +0.8% | 30,240 |
| 2025/06/26 | 4,621 | 4,650 | 4,610 | 4,621 | +2 | ±0% | 27,782 |
| 2025/06/25 | 4,600 | 4,622 | 4,547 | 4,619 | +41 | +0.9% | 17,214 |
| 2025/06/24 | 4,615 | 4,615 | 4,545 | 4,578 | +30 | +0.7% | 8,138 |
| 2025/06/23 | 4,599 | 4,599 | 4,510 | 4,548 | -68 | -1.5% | 15,723 |
| 2025/06/20 | 4,630 | 4,630 | 4,573 | 4,616 | -14 | -0.3% | 23,520 |
| 2025/06/19 | 4,595 | 4,635 | 4,568 | 4,630 | +71 | +1.6% | 23,564 |
| 2025/06/18 | 4,466 | 4,583 | 4,462 | 4,559 | +94 | +2.1% | 19,497 |
| 2025/06/17 | 4,427 | 4,465 | 4,405 | 4,465 | +35 | +0.8% | 22,422 |
| 2025/06/16 | 4,490 | 4,490 | 4,360 | 4,430 | -118 | -2.6% | 16,467 |
| 2025/06/13 | 4,339 | 4,548 | 4,339 | 4,548 | +234 | +5.4% | 12,344 |
| 2025/06/12 | 4,301 | 4,319 | 4,286 | 4,314 | +18 | +0.4% | 7,896 |
| 2025/06/11 | 4,350 | 4,350 | 4,292 | 4,296 | -40 | -0.9% | 16,236 |
| 2025/06/10 | 4,347 | 4,361 | 4,328 | 4,336 | -2 | ±0% | 3,495 |
| 2025/06/09 | 4,299 | 4,338 | 4,297 | 4,338 | +56 | +1.3% | 5,089 |
| 2025/06/06 | 4,290 | 4,320 | 4,278 | 4,282 | +5 | +0.1% | 5,127 |
| 2025/06/05 | 4,313 | 4,333 | 4,269 | 4,277 | -16 | -0.4% | 12,584 |
| 2025/06/04 | 4,296 | 4,317 | 4,263 | 4,293 | +31 | +0.7% | 9,116 |
| 2025/06/03 | 4,296 | 4,306 | 4,250 | 4,262 | -2 | ±0% | 3,460 |
| 2025/06/02 | 4,285 | 4,285 | 4,245 | 4,264 | -23 | -0.5% | 9,328 |
| 2025/05/30 | 4,267 | 4,302 | 4,260 | 4,287 | -38 | -0.9% | 6,544 |
| 2025/05/29 | 4,339 | 4,339 | 4,296 | 4,325 | +1 | ±0% | 14,018 |
| 2025/05/28 | 4,359 | 4,363 | 4,316 | 4,324 | +1 | ±0% | 12,029 |
| 2025/05/27 | 4,319 | 4,330 | 4,287 | 4,323 | +16 | +0.4% | 13,275 |
| 2025/05/26 | 4,250 | 4,307 | 4,216 | 4,307 | +105 | +2.5% | 9,266 |
| 2025/05/23 | 4,190 | 4,223 | 4,183 | 4,202 | +45 | +1.1% | 6,944 |
| 2025/05/22 | 4,137 | 4,187 | 4,137 | 4,157 | -21 | -0.5% | 12,031 |
| 2025/05/21 | 4,253 | 4,253 | 4,176 | 4,178 | -67 | -1.6% | 4,461 |
| 2025/05/20 | 4,285 | 4,310 | 4,219 | 4,245 | -9 | -0.2% | 3,948 |
| 2025/05/19 | 4,256 | 4,256 | 4,215 | 4,254 | -19 | -0.4% | 5,849 |
| 2025/05/16 | 4,165 | 4,278 | 4,165 | 4,273 | +84 | +2% | 6,544 |
| 2025/05/15 | 4,133 | 4,190 | 4,118 | 4,189 | -7 | -0.2% | 1,879 |
| 2025/05/14 | 4,195 | 4,202 | 4,140 | 4,196 | +36 | +0.9% | 29,314 |
| 2025/05/13 | 4,156 | 4,175 | 4,143 | 4,160 | +19 | +0.5% | 6,614 |
| 2025/05/12 | 4,200 | 4,201 | 4,125 | 4,141 | -52 | -1.2% | 19,097 |
| 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 |
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
