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 |
|---|---|---|---|---|---|---|---|
| 2025/02/27 | 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 |
| 2025/02/21 | 3,995 | 4,050 | 3,980 | 4,050 | +70 | +1.8% | 9,909 |
| 2025/02/20 | 4,050 | 4,050 | 3,945 | 3,980 | -70 | -1.7% | 22,908 |
| 2025/02/19 | 4,060 | 4,060 | 3,990 | 4,050 | +30 | +0.7% | 13,217 |
| 2025/02/18 | 4,035 | 4,035 | 3,985 | 4,020 | ±0 | ±0% | 7,404 |
| 2025/02/17 | 4,075 | 4,075 | 3,995 | 4,020 | -60 | -1.5% | 22,737 |
| 2025/02/14 | 4,000 | 4,285 | 3,970 | 4,080 | +100 | +2.5% | 23,754 |
| 2025/02/13 | 3,945 | 3,980 | 3,910 | 3,980 | +95 | +2.4% | 3,491 |
| 2025/02/12 | 3,950 | 3,990 | 3,865 | 3,885 | -30 | -0.8% | 12,422 |
| 2025/02/10 | 3,895 | 3,930 | 3,875 | 3,915 | +25 | +0.6% | 5,439 |
| 2025/02/07 | 3,920 | 3,920 | 3,865 | 3,890 | -45 | -1.1% | 19,253 |
| 2025/02/06 | 3,800 | 3,935 | 3,800 | 3,935 | +135 | +3.6% | 14,486 |
| 2025/02/05 | 3,685 | 3,805 | 3,670 | 3,800 | +130 | +3.5% | 13,617 |
| 2025/02/04 | 3,670 | 3,680 | 3,640 | 3,670 | +65 | +1.8% | 6,678 |
| 2025/02/03 | 3,570 | 3,615 | 3,540 | 3,605 | +20 | +0.6% | 4,518 |
| 2025/01/31 | 3,605 | 3,625 | 3,585 | 3,585 | -65 | -1.8% | 5,849 |
| 2025/01/30 | 3,595 | 3,650 | 3,595 | 3,650 | +60 | +1.7% | 1,983 |
| 2025/01/29 | 3,580 | 3,620 | 3,575 | 3,590 | +45 | +1.3% | 2,701 |
| 2025/01/28 | 3,545 | 3,590 | 3,490 | 3,545 | +40 | +1.1% | 2,552 |
| 2025/01/27 | 3,545 | 3,545 | 3,500 | 3,505 | +20 | +0.6% | 3,036 |
| 2025/01/24 | 3,470 | 3,500 | 3,465 | 3,485 | +35 | +1% | 1,545 |
| 2025/01/23 | 3,440 | 3,465 | 3,440 | 3,450 | +25 | +0.7% | 993 |
| 2025/01/22 | 3,395 | 3,425 | 3,390 | 3,425 | +35 | +1% | 2,484 |
| 2025/01/21 | 3,390 | 3,390 | 3,360 | 3,390 | +15 | +0.4% | 3,426 |
| 2025/01/20 | 3,390 | 3,415 | 3,370 | 3,375 | -5 | -0.1% | 1,208 |
| 2025/01/17 | 3,420 | 3,420 | 3,330 | 3,380 | -50 | -1.5% | 1,886 |
| 2025/01/16 | 3,475 | 3,475 | 3,425 | 3,430 | ±0 | ±0% | 2,375 |
| 2025/01/15 | 3,405 | 3,440 | 3,405 | 3,430 | +45 | +1.3% | 2,850 |
| 2025/01/14 | 3,485 | 3,485 | 3,365 | 3,385 | -40 | -1.2% | 8,591 |
| 2025/01/10 | 3,495 | 3,495 | 3,410 | 3,425 | -15 | -0.4% | 1,737 |
| 2025/01/09 | 3,445 | 3,445 | 3,405 | 3,440 | -15 | -0.4% | 1,805 |
| 2025/01/08 | 3,480 | 3,480 | 3,420 | 3,455 | -35 | -1% | 2,443 |
| 2025/01/07 | 3,525 | 3,525 | 3,485 | 3,490 | -5 | -0.1% | 5,534 |
| 2025/01/06 | 3,640 | 3,640 | 3,490 | 3,495 | -75 | -2.1% | 8,284 |
| 2024/12/30 | 3,595 | 3,605 | 3,560 | 3,570 | -20 | -0.6% | 2,487 |
| 2024/12/27 | 3,550 | 3,595 | 3,545 | 3,590 | +50 | +1.4% | 1,449 |
| 2024/12/26 | 3,510 | 3,545 | 3,510 | 3,540 | +10 | +0.3% | 3,931 |
| 2024/12/25 | 3,545 | 3,545 | 3,495 | 3,530 | ±0 | ±0% | 4,657 |
| 2024/12/24 | 3,540 | 3,540 | 3,510 | 3,530 | ±0 | ±0% | 9,475 |
| 2024/12/23 | 3,610 | 3,615 | 3,530 | 3,530 | -25 | -0.7% | 1,908 |
| 2024/12/20 | 3,625 | 3,625 | 3,550 | 3,555 | -35 | -1% | 1,433 |
| 2024/12/19 | 3,525 | 3,600 | 3,525 | 3,590 | -50 | -1.4% | 4,569 |
| 2024/12/18 | 3,660 | 3,700 | 3,590 | 3,640 | -5 | -0.1% | 4,911 |
| 2024/12/17 | 3,645 | 3,650 | 3,590 | 3,645 | +25 | +0.7% | 2,537 |
| 2024/12/16 | 3,690 | 3,705 | 3,540 | 3,620 | -90 | -2.4% | 4,490 |
| 2024/12/13 | 3,580 | 3,710 | 3,535 | 3,710 | +145 | +4.1% | 2,484 |
| 2024/12/12 | 3,550 | 3,565 | 3,535 | 3,565 | +50 | +1.4% | 4,596 |
| 2024/12/11 | 3,505 | 3,515 | 3,480 | 3,515 | +25 | +0.7% | 4,169 |
51～
100
件表示中 / 951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
