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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 4,873 | 4,873 | 4,765 | 4,773 | -101 | -2.1% | 22,199 |
| 2025/08/19 | 4,928 | 4,930 | 4,850 | 4,874 | -47 | -1% | 40,583 |
| 2025/08/18 | 4,885 | 4,958 | 4,862 | 4,921 | +57 | +1.2% | 33,898 |
| 2025/08/15 | 4,830 | 4,864 | 4,800 | 4,864 | +77 | +1.6% | 14,783 |
| 2025/08/14 | 4,798 | 4,812 | 4,738 | 4,787 | -10 | -0.2% | 16,050 |
| 2025/08/13 | 4,827 | 4,855 | 4,753 | 4,797 | +24 | +0.5% | 27,595 |
| 2025/08/12 | 4,736 | 4,792 | 4,697 | 4,773 | +99 | +2.1% | 34,847 |
| 2025/08/08 | 4,640 | 4,712 | 4,610 | 4,674 | +25 | +0.5% | 33,297 |
| 2025/08/07 | 4,550 | 4,649 | 4,521 | 4,649 | +112 | +2.5% | 24,369 |
| 2025/08/06 | 4,494 | 4,548 | 4,466 | 4,537 | +49 | +1.1% | 17,974 |
| 2025/08/05 | 4,480 | 4,520 | 4,451 | 4,488 | +57 | +1.3% | 31,501 |
| 2025/08/04 | 4,379 | 4,450 | 4,240 | 4,431 | -8 | -0.2% | 21,459 |
| 2025/08/01 | 4,377 | 4,449 | 4,362 | 4,439 | +95 | +2.2% | 23,505 |
| 2025/07/31 | 4,359 | 4,360 | 4,291 | 4,344 | -12 | -0.3% | 10,271 |
| 2025/07/30 | 4,340 | 4,359 | 4,316 | 4,356 | +7 | +0.2% | 7,340 |
| 2025/07/29 | 4,320 | 4,349 | 4,307 | 4,349 | +10 | +0.2% | 14,223 |
| 2025/07/28 | 4,409 | 4,409 | 4,330 | 4,339 | -40 | -0.9% | 14,637 |
| 2025/07/25 | 4,480 | 4,486 | 4,365 | 4,379 | -75 | -1.7% | 20,206 |
| 2025/07/24 | 4,450 | 4,481 | 4,411 | 4,454 | +48 | +1.1% | 14,889 |
| 2025/07/23 | 4,384 | 4,406 | 4,314 | 4,406 | +92 | +2.1% | 34,290 |
| 2025/07/22 | 4,398 | 4,424 | 4,308 | 4,314 | -54 | -1.2% | 17,261 |
| 2025/07/18 | 4,424 | 4,424 | 4,366 | 4,368 | -32 | -0.7% | 15,673 |
| 2025/07/17 | 4,320 | 4,400 | 4,320 | 4,400 | +107 | +2.5% | 15,436 |
| 2025/07/16 | 4,236 | 4,310 | 4,236 | 4,293 | +47 | +1.1% | 17,065 |
| 2025/07/15 | 4,310 | 4,310 | 4,241 | 4,246 | -33 | -0.8% | 31,707 |
| 2025/07/14 | 4,340 | 4,350 | 4,258 | 4,279 | -61 | -1.4% | 19,340 |
| 2025/07/11 | 4,303 | 4,389 | 4,303 | 4,340 | -18 | -0.4% | 22,382 |
| 2025/07/10 | 4,405 | 4,440 | 4,317 | 4,358 | -47 | -1.1% | 37,621 |
| 2025/07/09 | 4,397 | 4,405 | 4,305 | 4,405 | +19 | +0.4% | 19,958 |
| 2025/07/08 | 4,400 | 4,405 | 4,375 | 4,386 | -9 | -0.2% | 24,753 |
| 2025/07/07 | 4,382 | 4,426 | 4,382 | 4,395 | -53 | -1.2% | 24,739 |
| 2025/07/04 | 4,434 | 4,448 | 4,403 | 4,448 | +69 | +1.6% | 19,818 |
| 2025/07/03 | 4,500 | 4,500 | 4,379 | 4,379 | -121 | -2.7% | 37,929 |
| 2025/07/02 | 4,640 | 4,640 | 4,490 | 4,500 | -210 | -4.5% | 46,952 |
| 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 |
1～
50
件表示中 / 1019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
