グローバルＸ グローバルリーダーズ－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 |
|---|---|---|---|---|---|---|---|
| 2026/10/26 | 4,649 | 4,663 | 4,631 | 4,641 | -8 | -0.2% | 2,756 |
| 2026/10/23 | 4,617 | 4,652 | 4,574 | 4,649 | -20 | -0.4% | 14,252 |
| 2026/10/22 | 4,604 | 4,725 | 4,604 | 4,669 | +19 | +0.4% | 3,064 |
| 2026/10/21 | 4,706 | 4,706 | 4,650 | 4,650 | +13 | +0.3% | 2,342 |
| 2026/10/20 | 4,645 | 4,664 | 4,621 | 4,637 | -15 | -0.3% | 26,431 |
| 2026/10/19 | 4,650 | 4,652 | 4,599 | 4,652 | -8 | -0.2% | 5,846 |
| 2026/10/16 | 4,613 | 4,680 | 4,589 | 4,660 | +92 | +2% | 5,050 |
| 2026/10/15 | 4,565 | 4,600 | 4,533 | 4,568 | -67 | -1.4% | 2,234 |
| 2026/10/14 | 4,616 | 4,636 | 4,589 | 4,635 | +7 | +0.2% | 2,056 |
| 2026/10/13 | 4,600 | 4,628 | 4,544 | 4,628 | +96 | +2.1% | 1,450 |
| 2026/10/09 | 4,512 | 4,537 | 4,505 | 4,532 | -3 | -0.1% | 520 |
| 2026/10/08 | 4,545 | 4,567 | 4,497 | 4,535 | -40 | -0.9% | 2,610 |
| 2026/10/07 | 4,630 | 4,638 | 4,571 | 4,575 | -24 | -0.5% | 1,398 |
| 2026/10/06 | 4,628 | 4,628 | 4,578 | 4,599 | +18 | +0.4% | 2,912 |
| 2026/10/05 | 4,563 | 4,581 | 4,546 | 4,581 | +66 | +1.5% | 3,601 |
| 2026/10/02 | 4,550 | 4,550 | 4,500 | 4,515 | -18 | -0.4% | 1,936 |
| 2026/10/01 | 4,550 | 4,563 | 4,498 | 4,533 | +7 | +0.2% | 1,333 |
| 2026/09/30 | 4,500 | 4,541 | 4,465 | 4,526 | +53 | +1.2% | 1,888 |
| 2026/09/29 | 4,487 | 4,497 | 4,458 | 4,473 | -27 | -0.6% | 640 |
| 2026/09/28 | 4,554 | 4,554 | 4,500 | 4,500 | -35 | -0.8% | 1,442 |
| 2026/09/25 | 4,531 | 4,550 | 4,520 | 4,535 | +55 | +1.2% | 577 |
| 2026/09/24 | 4,573 | 4,573 | 4,480 | 4,480 | -71 | -1.6% | 11,575 |
| 2026/09/18 | 4,605 | 4,605 | 4,521 | 4,551 | -14 | -0.3% | 17,972 |
| 2026/09/17 | 4,555 | 4,577 | 4,538 | 4,565 | +130 | +2.9% | 12,171 |
| 2026/09/16 | 4,500 | 4,550 | 4,435 | 4,435 | -40 | -0.9% | 6,740 |
| 2026/09/15 | 4,520 | 4,520 | 4,441 | 4,475 | -16 | -0.4% | 1,016,710 |
| 2026/09/14 | 4,415 | 4,501 | 4,415 | 4,491 | +71 | +1.6% | 8,346 |
| 2026/09/11 | 4,381 | 4,432 | 4,340 | 4,420 | +6 | +0.1% | 1,075,232 |
| 2026/09/10 | 4,435 | 4,435 | 4,379 | 4,414 | -6 | -0.1% | 1,034,553 |
| 2026/09/09 | 4,450 | 4,450 | 4,400 | 4,420 | -78 | -1.7% | 7,543 |
| 2026/09/08 | 4,531 | 4,531 | 4,440 | 4,498 | -46 | -1% | 1,563 |
| 2026/09/07 | 4,548 | 4,567 | 4,532 | 4,544 | +23 | +0.5% | 1,011,856 |
| 2026/09/04 | 4,581 | 4,581 | 4,500 | 4,521 | -108 | -2.3% | 991,584 |
| 2026/09/03 | 4,519 | 4,665 | 4,519 | 4,629 | +110 | +2.4% | 22,833 |
| 2026/09/02 | 4,664 | 4,664 | 4,519 | 4,519 | -215 | -4.5% | 10,245 |
| 2026/09/01 | 4,616 | 4,734 | 4,616 | 4,734 | +106 | +2.3% | 997,439 |
| 2026/08/31 | 4,620 | 4,628 | 4,563 | 4,628 | +14 | +0.3% | 10,470 |
| 2026/08/28 | 4,579 | 4,638 | 4,579 | 4,614 | +55 | +1.2% | 1,034 |
| 2026/08/27 | 4,563 | 4,567 | 4,525 | 4,559 | -32 | -0.7% | 1,233 |
| 2026/08/26 | 4,572 | 4,591 | 4,527 | 4,591 | +61 | +1.3% | 1,136 |
| 2026/08/25 | 4,576 | 4,576 | 4,514 | 4,530 | -17 | -0.4% | 474 |
| 2026/08/24 | 4,479 | 4,547 | 4,479 | 4,547 | +41 | +0.9% | 7,784 |
| 2026/08/21 | 4,479 | 4,506 | 4,475 | 4,506 | -5 | -0.1% | 11,304 |
| 2026/08/20 | 4,503 | 4,520 | 4,483 | 4,511 | +70 | +1.6% | 1,320 |
| 2026/08/19 | 4,547 | 4,552 | 4,438 | 4,441 | -124 | -2.7% | 2,724 |
| 2026/08/18 | 4,630 | 4,630 | 4,565 | 4,565 | -51 | -1.1% | 2,874 |
| 2026/08/17 | 4,698 | 4,698 | 4,601 | 4,616 | -47 | -1% | 2,180 |
| 2026/08/14 | 4,696 | 4,696 | 4,615 | 4,663 | +37 | +0.8% | 5,593 |
| 2026/08/13 | 4,630 | 4,634 | 4,596 | 4,626 | +37 | +0.8% | 95,339 |
| 2026/08/12 | 4,600 | 4,600 | 4,551 | 4,589 | +9 | +0.2% | 8,642 |
1～
50
件表示中 / 1305件
類似銘柄と比較する
現在ご覧いただいている「ＧＸＧリーダー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
