グローバルＸ フィンテック－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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,915 | 2,928 | 2,905 | 2,928 | +28 | +1% | 350 |
| 2025/02/17 | 2,977 | 2,977 | 2,900 | 2,900 | -42 | -1.4% | 358 |
| 2025/02/14 | 2,946 | 2,954 | 2,931 | 2,942 | -58 | -1.9% | 1,462 |
| 2025/02/13 | 2,865 | 3,000 | 2,865 | 3,000 | +166 | +5.9% | 89 |
| 2025/02/12 | 2,855 | 2,855 | 2,834 | 2,834 | +14 | +0.5% | 243 |
| 2025/02/10 | 2,802 | 2,823 | 2,773 | 2,820 | -5 | -0.2% | 27 |
| 2025/02/07 | 2,853 | 2,869 | 2,825 | 2,825 | -27 | -0.9% | 28 |
| 2025/02/06 | 2,833 | 2,852 | 2,833 | 2,852 | +41 | +1.5% | 9 |
| 2025/02/05 | 2,802 | 2,820 | 2,802 | 2,811 | +13 | +0.5% | 63 |
| 2025/02/04 | 2,808 | 2,808 | 2,798 | 2,798 | +21 | +0.8% | 11 |
| 2025/02/03 | 2,834 | 2,834 | 2,771 | 2,777 | -107 | -3.7% | 207 |
| 2025/01/31 | 2,800 | 2,884 | 2,800 | 2,884 | +115 | +4.2% | 61 |
| 2025/01/30 | 2,788 | 2,797 | 2,769 | 2,769 | -42 | -1.5% | 152 |
| 2025/01/29 | 2,798 | 2,811 | 2,782 | 2,811 | +55 | +2% | 138 |
| 2025/01/28 | 2,767 | 2,767 | 2,756 | 2,756 | +38 | +1.4% | 42 |
| 2025/01/27 | 2,714 | 2,726 | 2,713 | 2,718 | +28 | +1% | 19 |
| 2025/01/24 | 2,650 | 2,700 | 2,650 | 2,690 | +38 | +1.4% | 124 |
| 2025/01/23 | 2,645 | 2,652 | 2,645 | 2,652 | +1 | ±0% | 67 |
| 2025/01/22 | 2,675 | 2,675 | 2,651 | 2,651 | +5 | +0.2% | 12 |
| 2025/01/21 | 2,691 | 2,691 | 2,638 | 2,646 | -35 | -1.3% | 1,666 |
| 2025/01/20 | 2,660 | 2,686 | 2,660 | 2,681 | +23 | +0.9% | 11 |
| 2025/01/17 | 2,625 | 2,658 | 2,618 | 2,658 | +8 | +0.3% | 6 |
| 2025/01/16 | 2,654 | 2,654 | 2,650 | 2,650 | +24 | +0.9% | 2 |
| 2025/01/15 | 2,646 | 2,646 | 2,626 | 2,626 | -39 | -1.5% | 4 |
| 2025/01/14 | 2,738 | 2,738 | 2,665 | 2,665 | -41 | -1.5% | 125 |
| 2025/01/10 | 2,766 | 2,766 | 2,699 | 2,706 | -10 | -0.4% | 139 |
| 2025/01/09 | 2,702 | 2,716 | 2,702 | 2,716 | +18 | +0.7% | 15 |
| 2025/01/08 | 2,709 | 2,709 | 2,692 | 2,698 | -32 | -1.2% | 51 |
| 2025/01/07 | 2,699 | 2,730 | 2,699 | 2,730 | +56 | +2.1% | 26 |
| 2025/01/06 | 2,725 | 2,736 | 2,674 | 2,674 | -54 | -2% | 80 |
| 2024/12/30 | 2,763 | 2,763 | 2,728 | 2,728 | -38 | -1.4% | 241 |
| 2024/12/27 | 2,743 | 2,766 | 2,743 | 2,766 | +31 | +1.1% | 10 |
| 2024/12/26 | 2,724 | 2,735 | 2,716 | 2,735 | +11 | +0.4% | 164 |
| 2024/12/25 | 2,748 | 2,748 | 2,724 | 2,724 | -12 | -0.4% | 88 |
| 2024/12/24 | 2,753 | 2,754 | 2,736 | 2,736 | -17 | -0.6% | 43 |
| 2024/12/23 | 2,749 | 2,756 | 2,740 | 2,753 | -3 | -0.1% | 73 |
| 2024/12/20 | 2,779 | 2,779 | 2,753 | 2,756 | +1 | ±0% | 211 |
| 2024/12/19 | 2,720 | 2,755 | 2,720 | 2,755 | -15 | -0.5% | 742 |
| 2024/12/18 | 2,778 | 2,778 | 2,769 | 2,770 | -39 | -1.4% | 866 |
| 2024/12/17 | 2,802 | 2,823 | 2,799 | 2,809 | +8 | +0.3% | 8,984 |
| 2024/12/16 | 2,826 | 2,826 | 2,792 | 2,801 | -10 | -0.4% | 141 |
| 2024/12/13 | 2,805 | 2,817 | 2,805 | 2,811 | -18 | -0.6% | 159 |
| 2024/12/12 | 2,850 | 2,850 | 2,819 | 2,829 | +29 | +1% | 94 |
| 2024/12/11 | 2,814 | 2,814 | 2,790 | 2,800 | +7 | +0.3% | 12,705 |
| 2024/12/10 | 2,819 | 2,819 | 2,793 | 2,793 | -34 | -1.2% | 382 |
| 2024/12/09 | 2,803 | 2,835 | 2,800 | 2,827 | +66 | +2.4% | 351 |
| 2024/12/06 | 2,764 | 2,764 | 2,751 | 2,761 | -8 | -0.3% | 63 |
| 2024/12/05 | 2,787 | 2,787 | 2,769 | 2,769 | +10 | +0.4% | 50 |
| 2024/12/04 | 2,790 | 2,790 | 2,759 | 2,759 | -24 | -0.9% | 9,643 |
| 2024/12/03 | 2,732 | 2,783 | 2,732 | 2,783 | +71 | +2.6% | 185 |
51～
100
件表示中 / 832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
