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 |
|---|---|---|---|---|---|---|---|
| 2026/08/12 | 4,600 | 4,600 | 4,551 | 4,589 | +9 | +0.2% | 8,642 |
| 2026/08/10 | 4,566 | 4,580 | 4,527 | 4,580 | +84 | +1.9% | 8,008 |
| 2026/08/07 | 4,410 | 4,499 | 4,410 | 4,496 | +66 | +1.5% | 12,991 |
| 2026/08/06 | 4,399 | 4,439 | 4,392 | 4,430 | +49 | +1.1% | 5,751 |
| 2026/08/05 | 4,356 | 4,382 | 4,341 | 4,381 | +26 | +0.6% | 11,030 |
| 2026/08/04 | 4,365 | 4,375 | 4,313 | 4,355 | +45 | +1% | 19,798 |
| 2026/08/03 | 4,369 | 4,369 | 4,280 | 4,310 | -128 | -2.9% | 34,194 |
| 2026/07/31 | 4,522 | 4,522 | 4,397 | 4,438 | -14 | -0.3% | 13,673 |
| 2026/07/30 | 4,460 | 4,460 | 4,383 | 4,452 | -7 | -0.2% | 11,414 |
| 2026/07/29 | 4,380 | 4,459 | 4,380 | 4,459 | +62 | +1.4% | 38,664 |
| 2026/07/28 | 4,450 | 4,450 | 4,330 | 4,397 | -52 | -1.2% | 11,004 |
| 2026/07/27 | 4,400 | 4,449 | 4,400 | 4,449 | +149 | +3.5% | 43,006 |
| 2026/07/24 | 4,353 | 4,375 | 4,300 | 4,300 | -88 | -2% | 5,707 |
| 2026/07/23 | 4,394 | 4,399 | 4,371 | 4,388 | +14 | +0.3% | 2,348 |
| 2026/07/22 | 4,350 | 4,392 | 4,341 | 4,374 | +42 | +1% | 1,302 |
| 2026/07/21 | 4,349 | 4,350 | 4,271 | 4,332 | -7 | -0.2% | 17,500 |
| 2026/07/17 | 4,279 | 4,339 | 4,202 | 4,339 | +26 | +0.6% | 18,225 |
| 2026/07/16 | 4,327 | 4,340 | 4,296 | 4,313 | -11 | -0.3% | 751 |
| 2026/07/15 | 4,324 | 4,337 | 4,279 | 4,324 | +69 | +1.6% | 695 |
| 2026/07/14 | 4,295 | 4,310 | 4,255 | 4,255 | -11 | -0.3% | 3,936 |
| 2026/07/13 | 4,339 | 4,339 | 4,248 | 4,266 | -36 | -0.8% | 4,554 |
| 2026/07/10 | 4,399 | 4,468 | 4,271 | 4,302 | -35 | -0.8% | 5,403 |
| 2026/07/09 | 4,340 | 4,349 | 4,322 | 4,337 | -24 | -0.6% | 12,656 |
| 2026/07/08 | 4,363 | 4,413 | 4,361 | 4,361 | -54 | -1.2% | 39,954 |
| 2026/07/07 | 4,440 | 4,486 | 4,345 | 4,415 | -6 | -0.1% | 2,339,462 |
| 2026/07/06 | 4,419 | 4,421 | 4,381 | 4,421 | +59 | +1.4% | 141,835 |
| 2026/07/03 | 4,365 | 4,387 | 4,341 | 4,362 | +52 | +1.2% | 5,461 |
| 2026/07/02 | 4,280 | 4,359 | 4,280 | 4,310 | +40 | +0.9% | 25,235 |
| 2026/07/01 | 4,301 | 4,302 | 4,260 | 4,270 | +15 | +0.4% | 6,895 |
| 2026/06/30 | 4,265 | 4,270 | 4,223 | 4,255 | +45 | +1.1% | 2,398 |
| 2026/06/29 | 4,175 | 4,260 | 4,175 | 4,210 | +3 | +0.1% | 6,120 |
| 2026/06/26 | 4,247 | 4,247 | 4,179 | 4,207 | -40 | -0.9% | 6,468 |
| 2026/06/25 | 4,288 | 4,288 | 4,237 | 4,247 | +1 | ±0% | 3,498 |
| 2026/06/24 | 4,270 | 4,273 | 4,234 | 4,246 | -27 | -0.6% | 847 |
| 2026/06/23 | 4,360 | 4,360 | 4,273 | 4,273 | -110 | -2.5% | 4,158 |
| 2026/06/22 | 4,342 | 4,402 | 4,342 | 4,383 | -7 | -0.2% | 19,073 |
| 2026/06/19 | 4,421 | 4,421 | 4,318 | 4,390 | -15 | -0.3% | 12,297 |
| 2026/06/18 | 4,412 | 4,455 | 4,398 | 4,405 | +63 | +1.5% | 28,615 |
| 2026/06/17 | 4,328 | 4,398 | 4,318 | 4,342 | +14 | +0.3% | 3,628 |
| 2026/06/16 | 4,354 | 4,354 | 4,315 | 4,328 | -37 | -0.8% | 1,712 |
| 2026/06/15 | 4,284 | 4,389 | 4,284 | 4,365 | +151 | +3.6% | 15,694 |
| 2026/06/12 | 4,297 | 4,297 | 4,210 | 4,214 | -13 | -0.3% | 20,880 |
| 2026/06/11 | 4,240 | 4,247 | 4,162 | 4,227 | -38 | -0.9% | 5,381 |
| 2026/06/10 | 4,344 | 4,344 | 4,236 | 4,265 | -72 | -1.7% | 14,320 |
| 2026/06/09 | 4,417 | 4,417 | 4,313 | 4,337 | -63 | -1.4% | 187,008 |
| 2026/06/08 | 4,405 | 4,405 | 4,298 | 4,400 | -75 | -1.7% | 5,653 |
| 2026/06/05 | 4,439 | 4,475 | 4,407 | 4,475 | +68 | +1.5% | 12,374 |
| 2026/06/04 | 4,468 | 4,468 | 4,391 | 4,407 | -61 | -1.4% | 2,880 |
| 2026/06/03 | 4,451 | 4,498 | 4,416 | 4,468 | +52 | +1.2% | 6,586 |
| 2026/06/02 | 4,475 | 4,475 | 4,381 | 4,416 | -16 | -0.4% | 4,177 |
51～
100
件表示中 / 1306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
