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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 3,031 | 3,038 | 3,028 | 3,029 | -3 | -0.1% | 210 |
| 2025/07/04 | 3,039 | 3,039 | 3,029 | 3,032 | +11 | +0.4% | 107 |
| 2025/07/03 | 3,060 | 3,060 | 3,020 | 3,021 | -39 | -1.3% | 317 |
| 2025/07/02 | 3,061 | 3,069 | 3,052 | 3,060 | -27 | -0.9% | 7,622 |
| 2025/07/01 | 3,095 | 3,098 | 3,077 | 3,087 | -8 | -0.3% | 879 |
| 2025/06/30 | 3,082 | 3,097 | 3,080 | 3,095 | +27 | +0.9% | 3,987 |
| 2025/06/27 | 3,082 | 3,088 | 3,068 | 3,068 | ±0 | ±0% | 221 |
| 2025/06/26 | 3,081 | 3,081 | 3,066 | 3,068 | -11 | -0.4% | 58 |
| 2025/06/25 | 3,045 | 3,086 | 3,045 | 3,079 | -14 | -0.5% | 181 |
| 2025/06/24 | 3,097 | 3,097 | 3,081 | 3,093 | +40 | +1.3% | 111 |
| 2025/06/23 | 3,067 | 3,067 | 3,042 | 3,053 | -42 | -1.4% | 267 |
| 2025/06/20 | 3,136 | 3,136 | 3,095 | 3,095 | -38 | -1.2% | 2,073 |
| 2025/06/19 | 3,140 | 3,145 | 3,130 | 3,133 | +3 | +0.1% | 256 |
| 2025/06/18 | 3,123 | 3,145 | 3,112 | 3,130 | +21 | +0.7% | 10,345 |
| 2025/06/17 | 3,097 | 3,117 | 3,097 | 3,109 | +9 | +0.3% | 421 |
| 2025/06/16 | 3,117 | 3,117 | 3,079 | 3,100 | +3 | +0.1% | 14,449 |
| 2025/06/13 | 3,141 | 3,141 | 3,018 | 3,097 | -44 | -1.4% | 303 |
| 2025/06/12 | 3,140 | 3,145 | 3,140 | 3,141 | +1 | ±0% | 46 |
| 2025/06/11 | 3,131 | 3,142 | 3,131 | 3,140 | +14 | +0.4% | 145 |
| 2025/06/10 | 3,152 | 3,152 | 3,122 | 3,126 | -9 | -0.3% | 270 |
| 2025/06/09 | 3,144 | 3,144 | 3,135 | 3,135 | +4 | +0.1% | 37 |
| 2025/06/06 | 3,164 | 3,164 | 3,131 | 3,131 | -19 | -0.6% | 106 |
| 2025/06/05 | 3,133 | 3,160 | 3,133 | 3,150 | +17 | +0.5% | 196 |
| 2025/06/04 | 3,153 | 3,153 | 3,133 | 3,133 | ±0 | ±0% | 269 |
| 2025/06/03 | 3,140 | 3,152 | 3,125 | 3,133 | +15 | +0.5% | 118 |
| 2025/06/02 | 3,092 | 3,118 | 3,092 | 3,118 | -13 | -0.4% | 129 |
| 2025/05/30 | 3,077 | 3,131 | 3,056 | 3,131 | +153 | +5.1% | 10,107 |
| 2025/05/29 | 2,978 | 2,978 | 2,978 | 2,978 | +37 | +1.3% | 1 |
| 2025/05/28 | 2,957 | 2,957 | 2,941 | 2,941 | -15 | -0.5% | 11 |
| 2025/05/27 | 2,939 | 2,956 | 2,939 | 2,956 | +6 | +0.2% | 9 |
| 2025/05/26 | 2,949 | 2,952 | 2,936 | 2,950 | +20 | +0.7% | 64 |
| 2025/05/23 | 2,989 | 2,989 | 2,911 | 2,930 | -9 | -0.3% | 123 |
| 2025/05/22 | 2,929 | 2,939 | 2,929 | 2,939 | +19 | +0.7% | 6 |
| 2025/05/21 | 2,930 | 2,930 | 2,920 | 2,920 | -9 | -0.3% | 28 |
| 2025/05/20 | 3,009 | 3,009 | 2,929 | 2,929 | -30 | -1% | 83 |
| 2025/05/19 | 2,938 | 2,959 | 2,938 | 2,959 | +15 | +0.5% | 38 |
| 2025/05/16 | 2,986 | 2,986 | 2,937 | 2,944 | -29 | -1% | 6,510 |
| 2025/05/15 | 2,984 | 2,984 | 2,966 | 2,973 | -42 | -1.4% | 36 |
| 2025/05/14 | 3,029 | 3,029 | 2,993 | 3,015 | -23 | -0.8% | 128 |
| 2025/05/13 | 3,029 | 3,070 | 3,029 | 3,038 | +44 | +1.5% | 889 |
| 2025/05/12 | 2,989 | 2,994 | 2,986 | 2,994 | +5 | +0.2% | 31 |
| 2025/05/09 | 2,974 | 3,019 | 2,974 | 2,989 | +65 | +2.2% | 824 |
| 2025/05/08 | 2,918 | 2,950 | 2,918 | 2,924 | +17 | +0.6% | 251 |
| 2025/05/07 | 2,923 | 2,923 | 2,891 | 2,907 | +34 | +1.2% | 17,970 |
| 2025/05/02 | 2,880 | 2,880 | 2,858 | 2,873 | -10 | -0.3% | 38 |
| 2025/05/01 | 2,909 | 2,909 | 2,877 | 2,883 | -25 | -0.9% | 209 |
| 2025/04/30 | 2,925 | 2,925 | 2,908 | 2,908 | +1 | ±0% | 68 |
| 2025/04/28 | 2,873 | 2,907 | 2,873 | 2,907 | +25 | +0.9% | 91 |
| 2025/04/25 | 2,887 | 2,888 | 2,881 | 2,882 | +6 | +0.2% | 71 |
| 2025/04/24 | 2,899 | 2,899 | 2,875 | 2,876 | +18 | +0.6% | 40 |
51～
100
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
