3,280
+35 (+1.08%)
株価：2025/05/02 15:17
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 2,053 | 2,053 | 2,016 | 2,019 | -13 | -0.6% | 1,270 |
| 2022/04/07 | 2,027 | 2,032 | 2,021 | 2,032 | -34 | -1.6% | 9,283 |
| 2022/04/06 | 2,070 | 2,070 | 2,061 | 2,066 | -17 | -0.8% | 950 |
| 2022/04/05 | 2,107 | 2,107 | 2,081 | 2,083 | -6 | -0.3% | 5,657 |
| 2022/04/04 | 2,079 | 2,089 | 2,079 | 2,089 | +11 | +0.5% | 3,301 |
| 2022/04/01 | 2,078 | 2,082 | 2,064 | 2,078 | -17 | -0.8% | 18,385 |
| 2022/03/31 | 2,102 | 2,103 | 2,093 | 2,095 | -8 | -0.4% | 499 |
| 2022/03/30 | 2,120 | 2,120 | 2,085 | 2,103 | ±0 | ±0% | 830 |
| 2022/03/29 | 2,106 | 2,106 | 2,096 | 2,103 | +21 | +1% | 907 |
| 2022/03/28 | 2,091 | 2,091 | 2,078 | 2,082 | -11 | -0.5% | 1,033 |
| 2022/03/25 | 2,107 | 2,107 | 2,085 | 2,093 | +7 | +0.3% | 2,047 |
| 2022/03/24 | 2,079 | 2,086 | 2,056 | 2,086 | +7 | +0.3% | 2,089 |
| 2022/03/23 | 2,060 | 2,080 | 2,053 | 2,079 | +52 | +2.6% | 57,302 |
| 2022/03/22 | 2,000 | 2,030 | 2,000 | 2,027 | +33 | +1.7% | 1,832 |
| 2022/03/18 | 1,982 | 1,994 | 1,979 | 1,994 | +16 | +0.8% | 2,789 |
| 2022/03/17 | 1,960 | 1,978 | 1,960 | 1,978 | +58 | +3% | 2,689 |
| 2022/03/16 | 1,899 | 1,925 | 1,896 | 1,920 | +50 | +2.7% | 18,553 |
| 2022/03/15 | 1,866 | 1,875 | 1,866 | 1,870 | -8 | -0.4% | 140 |
| 2022/03/14 | 1,864 | 1,884 | 1,864 | 1,878 | +26 | +1.4% | 1,257 |
| 2022/03/11 | 1,860 | 1,874 | 1,794 | 1,852 | -29 | -1.5% | 21,062 |
| 2022/03/10 | 1,928 | 1,928 | 1,863 | 1,881 | +73 | +4% | 10,747 |
| 2022/03/09 | 1,816 | 1,828 | 1,806 | 1,808 | +2 | +0.1% | 6,272 |
| 2022/03/08 | 1,831 | 1,831 | 1,802 | 1,806 | -32 | -1.7% | 1,348 |
| 2022/03/07 | 1,811 | 1,891 | 1,811 | 1,838 | -53 | -2.8% | 19,213 |
| 2022/03/04 | 1,912 | 1,922 | 1,878 | 1,891 | -35 | -1.8% | 15,510 |
| 2022/03/03 | 1,940 | 1,940 | 1,926 | 1,926 | +24 | +1.3% | 119 |
| 2022/03/02 | 1,908 | 1,925 | 1,900 | 1,902 | -37 | -1.9% | 732 |
| 2022/03/01 | 1,950 | 1,950 | 1,939 | 1,939 | +16 | +0.8% | 33 |
| 2022/02/28 | 1,940 | 1,947 | 1,923 | 1,923 | -19 | -1% | 811 |
| 2022/02/25 | 1,923 | 1,963 | 1,923 | 1,942 | +40 | +2.1% | 959 |
| 2022/02/24 | 1,935 | 1,937 | 1,894 | 1,902 | -46 | -2.4% | 5,676 |
| 2022/02/22 | 1,946 | 1,954 | 1,930 | 1,948 | -30 | -1.5% | 34,851 |
| 2022/02/21 | 1,961 | 1,987 | 1,957 | 1,978 | -19 | -1% | 40,724 |
| 2022/02/18 | 1,961 | 1,997 | 1,961 | 1,997 | ±0 | ±0% | 2,460 |
| 2022/02/17 | 2,004 | 2,004 | 1,989 | 1,997 | +1 | +0.1% | 5,786 |
| 2022/02/16 | 2,055 | 2,055 | 1,996 | 1,996 | +31 | +1.6% | 5,624 |
| 2022/02/15 | 2,010 | 2,014 | 1,963 | 1,965 | -53 | -2.6% | 99,501 |
| 2022/02/14 | 2,066 | 2,066 | 1,995 | 2,018 | -37 | -1.8% | 19,705 |
| 2022/02/10 | 2,076 | 2,076 | 2,042 | 2,055 | -1 | ±0% | 3,779 |
| 2022/02/09 | 2,040 | 2,056 | 2,040 | 2,056 | +26 | +1.3% | 13,466 |
| 2022/02/08 | 2,026 | 2,036 | 2,026 | 2,030 | +16 | +0.8% | 11,430 |
| 2022/02/07 | 2,021 | 2,021 | 1,999 | 2,014 | -11 | -0.5% | 5,178 |
| 2022/02/04 | 2,007 | 2,026 | 2,007 | 2,025 | +18 | +0.9% | 1,992 |
| 2022/02/03 | 2,010 | 2,026 | 2,007 | 2,007 | -43 | -2.1% | 2,597 |
| 2022/02/02 | 2,030 | 2,067 | 2,028 | 2,050 | +53 | +2.7% | 7,185 |
| 2022/02/01 | 2,026 | 2,026 | 1,997 | 1,997 | -14 | -0.7% | 11,162 |
| 2022/01/31 | 2,008 | 2,011 | 1,987 | 2,011 | +43 | +2.2% | 4,559 |
| 2022/01/28 | 1,951 | 1,974 | 1,943 | 1,968 | +35 | +1.8% | 2,593 |
| 2022/01/27 | 2,014 | 2,014 | 1,921 | 1,933 | -76 | -3.8% | 31,992 |
| 2022/01/26 | 2,000 | 2,009 | 1,989 | 2,009 | +9 | +0.5% | 2,231 |
751～
800
件表示中 / 945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
