3,273
+17 (+0.52%)
株価：2025/06/25 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 3,065 | 3,065 | 3,035 | 3,055 | -30 | -1% | 44,775 |
| 2024/04/02 | 3,120 | 3,120 | 3,060 | 3,085 | +5 | +0.2% | 73,666 |
| 2024/04/01 | 3,145 | 3,145 | 3,060 | 3,080 | -55 | -1.8% | 9,488 |
| 2024/03/29 | 3,145 | 3,145 | 3,125 | 3,135 | -5 | -0.2% | 17,114 |
| 2024/03/28 | 3,140 | 3,175 | 3,120 | 3,140 | -15 | -0.5% | 16,611 |
| 2024/03/27 | 3,085 | 3,155 | 3,085 | 3,155 | +35 | +1.1% | 23,008 |
| 2024/03/26 | 3,100 | 3,120 | 3,100 | 3,120 | ±0 | ±0% | 13,128 |
| 2024/03/25 | 3,160 | 3,160 | 3,115 | 3,120 | -40 | -1.3% | 12,679 |
| 2024/03/22 | 3,135 | 3,170 | 3,135 | 3,160 | +25 | +0.8% | 15,982 |
| 2024/03/21 | 3,145 | 3,155 | 3,115 | 3,135 | +80 | +2.6% | 16,405 |
| 2024/03/19 | 3,020 | 3,055 | 3,010 | 3,055 | +35 | +1.2% | 13,836 |
| 2024/03/18 | 2,999 | 3,020 | 2,978 | 3,020 | +69 | +2.3% | 19,939 |
| 2024/03/15 | 2,910 | 2,965 | 2,909 | 2,951 | +33 | +1.1% | 23,424 |
| 2024/03/14 | 2,910 | 2,923 | 2,885 | 2,918 | +15 | +0.5% | 41,974 |
| 2024/03/13 | 2,959 | 2,959 | 2,890 | 2,903 | -14 | -0.5% | 84,071 |
| 2024/03/12 | 2,915 | 2,918 | 2,868 | 2,917 | -23 | -0.8% | 8,833 |
| 2024/03/11 | 2,998 | 2,998 | 2,880 | 2,940 | -65 | -2.2% | 39,779 |
| 2024/03/08 | 3,000 | 3,030 | 2,995 | 3,005 | -10 | -0.3% | 11,306 |
| 2024/03/07 | 3,040 | 3,070 | 3,000 | 3,015 | -15 | -0.5% | 8,232 |
| 2024/03/06 | 3,000 | 3,045 | 3,000 | 3,030 | -15 | -0.5% | 44,029 |
| 2024/03/05 | 3,005 | 3,055 | 3,005 | 3,045 | +15 | +0.5% | 16,331 |
| 2024/03/04 | 3,165 | 3,185 | 3,010 | 3,030 | +5 | +0.2% | 50,251 |
| 2024/03/01 | 2,965 | 3,035 | 2,965 | 3,025 | +52 | +1.7% | 40,252 |
| 2024/02/29 | 2,980 | 2,980 | 2,944 | 2,973 | +2 | +0.1% | 58,559 |
| 2024/02/28 | 2,986 | 2,986 | 2,954 | 2,971 | -19 | -0.6% | 47,324 |
| 2024/02/27 | 3,015 | 3,015 | 2,977 | 2,990 | +4 | +0.1% | 159,559 |
| 2024/02/26 | 3,020 | 3,025 | 2,975 | 2,986 | +13 | +0.4% | 50,901 |
| 2024/02/22 | 2,969 | 2,974 | 2,931 | 2,973 | +54 | +1.8% | 18,278 |
| 2024/02/21 | 2,908 | 2,922 | 2,904 | 2,919 | +2 | +0.1% | 7,930 |
| 2024/02/20 | 2,952 | 2,952 | 2,909 | 2,917 | -17 | -0.6% | 6,714 |
| 2024/02/19 | 2,955 | 2,955 | 2,908 | 2,934 | +7 | +0.2% | 8,048 |
| 2024/02/16 | 2,929 | 2,942 | 2,910 | 2,927 | +35 | +1.2% | 47,541 |
| 2024/02/15 | 2,939 | 2,990 | 2,871 | 2,892 | -3 | -0.1% | 65,979 |
| 2024/02/14 | 2,930 | 2,940 | 2,877 | 2,895 | -31 | -1.1% | 18,554 |
| 2024/02/13 | 2,949 | 3,055 | 2,880 | 2,926 | +76 | +2.7% | 106,397 |
| 2024/02/09 | 2,850 | 2,871 | 2,843 | 2,850 | +7 | +0.2% | 2,737 |
| 2024/02/08 | 2,841 | 2,856 | 2,817 | 2,843 | +26 | +0.9% | 11,859 |
| 2024/02/07 | 2,789 | 2,835 | 2,789 | 2,817 | +32 | +1.1% | 9,911 |
| 2024/02/06 | 2,835 | 2,835 | 2,752 | 2,785 | -3 | -0.1% | 7,810 |
| 2024/02/05 | 2,816 | 2,816 | 2,782 | 2,788 | +2 | +0.1% | 2,133 |
| 2024/02/02 | 2,834 | 2,936 | 2,786 | 2,786 | +2 | +0.1% | 107,417 |
| 2024/02/01 | 2,785 | 2,799 | 2,779 | 2,784 | -26 | -0.9% | 3,933 |
| 2024/01/31 | 2,799 | 2,810 | 2,768 | 2,810 | +43 | +1.6% | 5,466 |
| 2024/01/30 | 2,764 | 2,778 | 2,762 | 2,767 | -5 | -0.2% | 9,940 |
| 2024/01/29 | 2,756 | 2,775 | 2,749 | 2,772 | +48 | +1.8% | 10,362 |
| 2024/01/26 | 2,760 | 2,760 | 2,718 | 2,724 | -38 | -1.4% | 6,819 |
| 2024/01/25 | 2,773 | 2,778 | 2,748 | 2,762 | -16 | -0.6% | 3,833 |
| 2024/01/24 | 2,786 | 2,797 | 2,771 | 2,778 | -23 | -0.8% | 25,893 |
| 2024/01/23 | 2,809 | 2,840 | 2,795 | 2,801 | -5 | -0.2% | 11,953 |
| 2024/01/22 | 2,875 | 2,875 | 2,779 | 2,806 | +26 | +0.9% | 44,478 |
301～
350
件表示中 / 981件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
