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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,919 | 1,928 | 1,917 | 1,928 | -1 | -0.1% | 1,013 |
| 2021/08/26 | 1,938 | 1,938 | 1,929 | 1,929 | -13 | -0.7% | 44 |
| 2021/08/25 | 1,942 | 1,942 | 1,942 | 1,942 | +5 | +0.3% | 10 |
| 2021/08/24 | 1,936 | 1,937 | 1,934 | 1,937 | +20 | +1% | 86 |
| 2021/08/23 | 1,896 | 1,917 | 1,896 | 1,917 | +46 | +2.5% | 641 |
| 2021/08/20 | 1,886 | 1,893 | 1,870 | 1,871 | -19 | -1% | 305 |
| 2021/08/19 | 1,921 | 1,921 | 1,890 | 1,890 | -27 | -1.4% | 896 |
| 2021/08/18 | 1,920 | 1,920 | 1,917 | 1,917 | -7 | -0.4% | 15 |
| 2021/08/17 | 1,944 | 1,944 | 1,924 | 1,924 | -12 | -0.6% | 123 |
| 2021/08/16 | 1,960 | 1,960 | 1,933 | 1,936 | -35 | -1.8% | 13,936 |
| 2021/08/13 | 1,954 | 1,974 | 1,954 | 1,971 | +24 | +1.2% | 121,622 |
| 2021/08/12 | 1,956 | 1,960 | 1,947 | 1,947 | -6 | -0.3% | 7,343 |
| 2021/08/11 | 1,952 | 1,955 | 1,951 | 1,953 | +10 | +0.5% | 32 |
| 2021/08/10 | 1,948 | 1,959 | 1,940 | 1,943 | -4 | -0.2% | 592 |
| 2021/08/06 | 1,946 | 1,953 | 1,946 | 1,947 | -5 | -0.3% | 97 |
| 2021/08/05 | 1,941 | 1,952 | 1,941 | 1,952 | +17 | +0.9% | 13 |
| 2021/08/04 | 1,944 | 1,944 | 1,935 | 1,935 | -15 | -0.8% | 71 |
| 2021/08/03 | 1,941 | 1,950 | 1,937 | 1,950 | -3 | -0.2% | 9,856 |
| 2021/08/02 | 1,934 | 1,955 | 1,934 | 1,953 | +35 | +1.8% | 215 |
| 2021/07/30 | 1,944 | 1,944 | 1,917 | 1,918 | -22 | -1.1% | 539 |
| 2021/07/29 | 1,942 | 1,945 | 1,940 | 1,940 | +12 | +0.6% | 9,019 |
| 2021/07/28 | 1,944 | 1,946 | 1,926 | 1,928 | -25 | -1.3% | 85 |
| 2021/07/27 | 1,947 | 1,953 | 1,945 | 1,953 | +17 | +0.9% | 107 |
| 2021/07/26 | 1,952 | 1,952 | 1,936 | 1,936 | +22 | +1.1% | 385 |
| 2021/07/21 | 1,927 | 1,928 | 1,910 | 1,914 | +14 | +0.7% | 8,258 |
| 2021/07/20 | 1,892 | 1,902 | 1,888 | 1,900 | -14 | -0.7% | 1,304 |
| 2021/07/19 | 1,920 | 1,925 | 1,908 | 1,914 | -24 | -1.2% | 43,096 |
| 2021/07/16 | 1,946 | 1,946 | 1,938 | 1,938 | -17 | -0.9% | 65 |
| 2021/07/15 | 1,965 | 1,965 | 1,952 | 1,955 | -21 | -1.1% | 29,013 |
| 2021/07/14 | 1,965 | 1,979 | 1,965 | 1,976 | +3 | +0.2% | 9,761 |
| 2021/07/13 | 1,985 | 1,990 | 1,973 | 1,973 | ±0 | ±0% | 2,469 |
| 2021/07/12 | 1,971 | 1,974 | 1,962 | 1,973 | +38 | +2% | 12,696 |
| 2021/07/09 | 1,919 | 1,935 | 1,900 | 1,935 | -4 | -0.2% | 34,654 |
| 2021/07/08 | 1,961 | 1,961 | 1,939 | 1,939 | -20 | -1% | 2,559 |
| 2021/07/07 | 1,959 | 1,966 | 1,950 | 1,959 | -21 | -1.1% | 1,687 |
| 2021/07/06 | 1,975 | 1,981 | 1,970 | 1,980 | +18 | +0.9% | 169 |
| 2021/07/05 | 1,958 | 1,963 | 1,957 | 1,962 | +2 | +0.1% | 8,174 |
| 2021/07/02 | 1,946 | 1,961 | 1,946 | 1,960 | +20 | +1% | 487 |
| 2021/07/01 | 1,948 | 1,948 | 1,937 | 1,940 | -7 | -0.4% | 56,618 |
| 2021/06/30 | 1,952 | 1,955 | 1,946 | 1,947 | -3 | -0.2% | 63,467 |
| 2021/06/29 | 1,955 | 1,955 | 1,946 | 1,950 | -4 | -0.2% | 588 |
| 2021/06/28 | 1,961 | 1,961 | 1,950 | 1,954 | +1 | +0.1% | 1,482 |
| 2021/06/25 | 1,956 | 1,957 | 1,949 | 1,953 | +14 | +0.7% | 26,841 |
| 2021/06/24 | 1,945 | 1,945 | 1,935 | 1,939 | -2 | -0.1% | 5,978 |
| 2021/06/23 | 1,947 | 1,950 | 1,941 | 1,941 | - | - | 4,277 |
901～
945
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
