グローバルＸ メタルビジネス－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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 1,673 | 1,673 | 1,622 | 1,635 | +2 | +0.1% | 257 |
| 2025/02/07 | 1,615 | 1,633 | 1,610 | 1,633 | +14 | +0.9% | 97 |
| 2025/02/06 | 1,610 | 1,623 | 1,610 | 1,619 | +7 | +0.4% | 1,029 |
| 2025/02/05 | 1,595 | 1,614 | 1,595 | 1,612 | +11 | +0.7% | 2,791 |
| 2025/02/04 | 1,598 | 1,603 | 1,595 | 1,601 | +13 | +0.8% | 314 |
| 2025/02/03 | 1,620 | 1,620 | 1,586 | 1,588 | -40 | -2.5% | 1,448 |
| 2025/01/31 | 1,620 | 1,628 | 1,619 | 1,628 | +10 | +0.6% | 338 |
| 2025/01/30 | 1,607 | 1,618 | 1,605 | 1,618 | +2 | +0.1% | 722 |
| 2025/01/29 | 1,610 | 1,616 | 1,604 | 1,616 | +1 | +0.1% | 388 |
| 2025/01/28 | 1,620 | 1,620 | 1,597 | 1,615 | +3 | +0.2% | 253 |
| 2025/01/27 | 1,622 | 1,622 | 1,612 | 1,612 | +5 | +0.3% | 230 |
| 2025/01/24 | 1,608 | 1,615 | 1,607 | 1,607 | +2 | +0.1% | 21 |
| 2025/01/23 | 1,602 | 1,605 | 1,595 | 1,605 | +3 | +0.2% | 767 |
| 2025/01/22 | 1,590 | 1,605 | 1,590 | 1,602 | +15 | +0.9% | 152 |
| 2025/01/21 | 1,595 | 1,605 | 1,587 | 1,587 | -2 | -0.1% | 6,180 |
| 2025/01/20 | 1,569 | 1,595 | 1,569 | 1,589 | +21 | +1.3% | 9,735 |
| 2025/01/17 | 1,554 | 1,568 | 1,543 | 1,568 | +7 | +0.4% | 3,067 |
| 2025/01/16 | 1,603 | 1,603 | 1,560 | 1,561 | -2 | -0.1% | 49 |
| 2025/01/15 | 1,525 | 1,571 | 1,525 | 1,563 | +5 | +0.3% | 3,139 |
| 2025/01/14 | 1,600 | 1,600 | 1,557 | 1,558 | -21 | -1.3% | 14 |
| 2025/01/10 | 1,627 | 1,627 | 1,550 | 1,579 | -8 | -0.5% | 124 |
| 2025/01/09 | 1,615 | 1,615 | 1,585 | 1,587 | -25 | -1.6% | 360 |
| 2025/01/08 | 1,617 | 1,629 | 1,612 | 1,612 | -4 | -0.2% | 29 |
| 2025/01/07 | 1,624 | 1,624 | 1,606 | 1,616 | +4 | +0.2% | 320 |
| 2025/01/06 | 1,666 | 1,666 | 1,611 | 1,612 | -14 | -0.9% | 199 |
| 2024/12/30 | 1,621 | 1,630 | 1,621 | 1,626 | +6 | +0.4% | 306 |
| 2024/12/27 | 1,602 | 1,621 | 1,602 | 1,620 | +24 | +1.5% | 42 |
| 2024/12/26 | 1,576 | 1,596 | 1,576 | 1,596 | +23 | +1.5% | 176 |
| 2024/12/25 | 1,571 | 1,573 | 1,565 | 1,573 | +3 | +0.2% | 26 |
| 2024/12/24 | 1,570 | 1,571 | 1,567 | 1,570 | +1 | +0.1% | 48 |
| 2024/12/23 | 1,555 | 1,569 | 1,547 | 1,569 | +12 | +0.8% | 177 |
| 2024/12/20 | 1,566 | 1,568 | 1,557 | 1,557 | -5 | -0.3% | 174 |
| 2024/12/19 | 1,546 | 1,562 | 1,540 | 1,562 | -1 | -0.1% | 4,648 |
| 2024/12/18 | 1,570 | 1,578 | 1,559 | 1,563 | -19 | -1.2% | 9,613 |
| 2024/12/17 | 1,589 | 1,591 | 1,570 | 1,582 | -8 | -0.5% | 4,920 |
| 2024/12/16 | 1,598 | 1,599 | 1,590 | 1,590 | -8 | -0.5% | 102 |
| 2024/12/13 | 1,579 | 1,601 | 1,579 | 1,598 | -10 | -0.6% | 286 |
| 2024/12/12 | 1,602 | 1,610 | 1,600 | 1,608 | +8 | +0.5% | 2,206 |
| 2024/12/11 | 1,641 | 1,641 | 1,591 | 1,600 | -1 | -0.1% | 2,179 |
| 2024/12/10 | 1,606 | 1,620 | 1,601 | 1,601 | +11 | +0.7% | 50 |
| 2024/12/09 | 1,584 | 1,590 | 1,581 | 1,590 | +5 | +0.3% | 302 |
| 2024/12/06 | 1,590 | 1,590 | 1,581 | 1,585 | -5 | -0.3% | 499 |
| 2024/12/05 | 1,606 | 1,606 | 1,590 | 1,590 | -12 | -0.7% | 503 |
| 2024/12/04 | 1,621 | 1,621 | 1,598 | 1,602 | -17 | -1.1% | 80 |
| 2024/12/03 | 1,608 | 1,624 | 1,608 | 1,619 | +12 | +0.7% | 125 |
| 2024/12/02 | 1,594 | 1,607 | 1,590 | 1,607 | +20 | +1.3% | 62 |
| 2024/11/29 | 1,585 | 1,596 | 1,582 | 1,587 | -5 | -0.3% | 443 |
| 2024/11/28 | 1,564 | 1,593 | 1,564 | 1,592 | +22 | +1.4% | 655 |
| 2024/11/27 | 1,597 | 1,597 | 1,570 | 1,570 | -33 | -2.1% | 2,322 |
| 2024/11/26 | 1,623 | 1,623 | 1,596 | 1,603 | -22 | -1.4% | 358 |
101～
150
件表示中 / 926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
