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 |
|---|---|---|---|---|---|---|---|
| 2026/05/29 | 4,436 | 4,526 | 4,436 | 4,520 | +94 | +2.1% | 11,499 |
| 2026/05/28 | 4,400 | 4,432 | 4,386 | 4,426 | +42 | +1% | 4,249 |
| 2026/05/27 | 4,483 | 4,483 | 4,384 | 4,384 | -87 | -1.9% | 2,641 |
| 2026/05/26 | 4,454 | 4,471 | 4,398 | 4,471 | +17 | +0.4% | 2,805 |
| 2026/05/25 | 4,405 | 4,462 | 4,400 | 4,454 | +49 | +1.1% | 1,564 |
| 2026/05/22 | 4,438 | 4,438 | 4,352 | 4,405 | +15 | +0.3% | 4,074 |
| 2026/05/21 | 4,441 | 4,441 | 4,376 | 4,390 | +19 | +0.4% | 2,020 |
| 2026/05/20 | 4,392 | 4,430 | 4,340 | 4,371 | -45 | -1% | 5,429 |
| 2026/05/19 | 4,391 | 4,452 | 4,391 | 4,416 | +66 | +1.5% | 1,459 |
| 2026/05/18 | 4,454 | 4,454 | 4,350 | 4,350 | +10 | +0.2% | 2,427 |
| 2026/05/15 | 4,411 | 4,480 | 4,340 | 4,340 | -109 | -2.4% | 2,680 |
| 2026/05/14 | 4,469 | 4,469 | 4,380 | 4,449 | -1 | ±0% | 1,858 |
| 2026/05/13 | 4,370 | 4,455 | 4,370 | 4,450 | +70 | +1.6% | 7,124 |
| 2026/05/12 | 4,275 | 4,380 | 4,275 | 4,380 | +105 | +2.5% | 3,605 |
| 2026/05/11 | 4,273 | 4,328 | 4,256 | 4,275 | +20 | +0.5% | 11,035 |
| 2026/05/08 | 4,278 | 4,308 | 4,255 | 4,255 | -4 | -0.1% | 11,196 |
| 2026/05/07 | 4,274 | 4,320 | 4,242 | 4,259 | +11 | +0.3% | 4,313 |
| 2026/05/01 | 4,207 | 4,281 | 4,164 | 4,248 | +50 | +1.2% | 4,813 |
| 2026/04/30 | 4,213 | 4,218 | 4,155 | 4,198 | -54 | -1.3% | 19,126 |
| 2026/04/28 | 4,241 | 4,290 | 4,226 | 4,252 | +32 | +0.8% | 2,868 |
| 2026/04/27 | 4,213 | 4,257 | 4,170 | 4,220 | -12 | -0.3% | 7,388 |
| 2026/04/24 | 4,241 | 4,250 | 4,213 | 4,232 | -9 | -0.2% | 3,153 |
| 2026/04/23 | 4,259 | 4,269 | 4,197 | 4,241 | -26 | -0.6% | 14,286 |
| 2026/04/22 | 4,295 | 4,295 | 4,244 | 4,267 | -54 | -1.2% | 4,505 |
| 2026/04/21 | 4,382 | 4,382 | 4,300 | 4,321 | -50 | -1.1% | 4,939 |
| 2026/04/20 | 4,398 | 4,398 | 4,330 | 4,371 | -79 | -1.8% | 7,064 |
| 2026/04/17 | 4,382 | 4,450 | 4,331 | 4,450 | +65 | +1.5% | 6,849 |
| 2026/04/16 | 4,351 | 4,398 | 4,343 | 4,385 | +64 | +1.5% | 8,106 |
| 2026/04/15 | 4,358 | 4,358 | 4,305 | 4,321 | +15 | +0.3% | 1,300 |
| 2026/04/14 | 4,332 | 4,351 | 4,304 | 4,306 | -4 | -0.1% | 4,633 |
| 2026/04/13 | 4,316 | 4,346 | 4,300 | 4,310 | -33 | -0.8% | 2,446 |
| 2026/04/10 | 4,417 | 4,417 | 4,326 | 4,343 | -5 | -0.1% | 3,984 |
| 2026/04/09 | 4,370 | 4,385 | 4,345 | 4,348 | -57 | -1.3% | 727 |
| 2026/04/08 | 4,365 | 4,483 | 4,318 | 4,405 | +110 | +2.6% | 7,174 |
| 2026/04/07 | 4,306 | 4,323 | 4,272 | 4,295 | +19 | +0.4% | 1,401 |
| 2026/04/06 | 4,311 | 4,311 | 4,272 | 4,276 | -29 | -0.7% | 559 |
| 2026/04/03 | 4,319 | 4,328 | 4,283 | 4,305 | +75 | +1.8% | 3,468 |
| 2026/04/02 | 4,349 | 4,375 | 4,230 | 4,230 | -28 | -0.7% | 24,550 |
| 2026/04/01 | 4,190 | 4,309 | 4,190 | 4,258 | +157 | +3.8% | 14,021 |
| 2026/03/31 | 4,180 | 4,186 | 4,099 | 4,101 | -90 | -2.1% | 17,368 |
| 2026/03/30 | 4,150 | 4,191 | 4,094 | 4,191 | -66 | -1.6% | 207,365 |
| 2026/03/27 | 4,240 | 4,274 | 4,189 | 4,257 | +31 | +0.7% | 30,153 |
| 2026/03/26 | 4,242 | 4,256 | 4,194 | 4,226 | +26 | +0.6% | 2,315 |
| 2026/03/25 | 4,244 | 4,244 | 4,193 | 4,200 | +60 | +1.4% | 36,491 |
| 2026/03/24 | 4,209 | 4,210 | 4,109 | 4,140 | -14 | -0.3% | 4,225 |
| 2026/03/23 | 4,177 | 4,177 | 4,038 | 4,154 | -93 | -2.2% | 45,956 |
| 2026/03/19 | 4,287 | 4,295 | 4,240 | 4,247 | -117 | -2.7% | 3,077 |
| 2026/03/18 | 4,314 | 4,367 | 4,279 | 4,364 | +116 | +2.7% | 3,728 |
| 2026/03/17 | 4,266 | 4,286 | 4,241 | 4,248 | +37 | +0.9% | 14,344 |
| 2026/03/16 | 4,233 | 4,233 | 4,167 | 4,211 | -3 | -0.1% | 3,765 |
101～
150
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
