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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 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 |
| 2025/04/23 | 2,855 | 2,858 | 2,852 | 2,858 | +41 | +1.5% | 40 |
| 2025/04/22 | 2,823 | 2,823 | 2,816 | 2,817 | -1 | ±0% | 66 |
| 2025/04/21 | 2,820 | 2,827 | 2,809 | 2,818 | +1 | ±0% | 56 |
| 2025/04/18 | 2,774 | 2,817 | 2,774 | 2,817 | +52 | +1.9% | 45 |
| 2025/04/17 | 2,773 | 2,773 | 2,744 | 2,765 | +42 | +1.5% | 73 |
| 2025/04/16 | 2,748 | 2,748 | 2,723 | 2,723 | -24 | -0.9% | 36 |
| 2025/04/15 | 2,750 | 2,750 | 2,747 | 2,747 | +20 | +0.7% | 3 |
| 2025/04/14 | 2,744 | 2,746 | 2,664 | 2,727 | -1 | ±0% | 1,753 |
| 2025/04/11 | 2,651 | 2,728 | 2,639 | 2,728 | +27 | +1% | 171 |
| 2025/04/10 | 2,728 | 2,728 | 2,668 | 2,701 | +76 | +2.9% | 11 |
| 2025/04/09 | 2,693 | 2,693 | 2,625 | 2,625 | -105 | -3.8% | 6 |
| 2025/04/08 | 2,531 | 2,730 | 2,531 | 2,730 | +100 | +3.8% | 252 |
| 2025/04/07 | 2,500 | 2,664 | 2,500 | 2,630 | -33 | -1.2% | 22 |
| 2025/04/04 | 2,700 | 2,700 | 2,600 | 2,663 | -68 | -2.5% | 11 |
| 2025/04/03 | 2,740 | 2,754 | 2,700 | 2,731 | -59 | -2.1% | 331 |
| 2025/04/02 | 2,806 | 2,806 | 2,790 | 2,790 | -17 | -0.6% | 3 |
| 2025/04/01 | 2,746 | 2,824 | 2,746 | 2,807 | +11 | +0.4% | 5 |
| 2025/03/31 | 2,787 | 2,796 | 2,782 | 2,796 | -75 | -2.6% | 36 |
| 2025/03/28 | 2,892 | 2,892 | 2,871 | 2,871 | -11 | -0.4% | 73 |
| 2025/03/27 | 2,852 | 2,882 | 2,852 | 2,882 | +15 | +0.5% | 342 |
| 2025/03/26 | 2,872 | 2,872 | 2,867 | 2,867 | -6 | -0.2% | 31 |
| 2025/03/25 | 2,874 | 2,874 | 2,873 | 2,873 | -7 | -0.2% | 18 |
| 2025/03/24 | 2,897 | 2,897 | 2,839 | 2,880 | -18 | -0.6% | 228 |
| 2025/03/21 | 2,868 | 2,898 | 2,868 | 2,898 | +6 | +0.2% | 33 |
| 2025/03/19 | 2,900 | 2,900 | 2,887 | 2,892 | +2 | +0.1% | 285 |
| 2025/03/18 | 2,894 | 2,897 | 2,880 | 2,890 | +28 | +1% | 1,816 |
| 2025/03/17 | 2,820 | 2,864 | 2,820 | 2,862 | +65 | +2.3% | 606 |
| 2025/03/14 | 2,808 | 2,808 | 2,797 | 2,797 | -12 | -0.4% | 2 |
| 2025/03/13 | 2,778 | 2,815 | 2,778 | 2,809 | +49 | +1.8% | 9 |
| 2025/03/12 | 2,707 | 2,760 | 2,707 | 2,760 | +50 | +1.8% | 183 |
| 2025/03/11 | 2,685 | 2,710 | 2,644 | 2,710 | -25 | -0.9% | 246 |
| 2025/03/10 | 2,744 | 2,744 | 2,729 | 2,735 | -9 | -0.3% | 63 |
| 2025/03/07 | 2,786 | 2,957 | 2,685 | 2,744 | -51 | -1.8% | 146 |
| 2025/03/06 | 2,778 | 2,795 | 2,777 | 2,795 | +40 | +1.5% | 1,196 |
| 2025/03/05 | 2,750 | 2,771 | 2,750 | 2,755 | +6 | +0.2% | 85 |
| 2025/03/04 | 2,800 | 2,800 | 2,734 | 2,749 | -25 | -0.9% | 143 |
| 2025/03/03 | 2,824 | 2,824 | 2,774 | 2,774 | ±0 | ±0% | 142 |
| 2025/02/28 | 2,850 | 2,850 | 2,764 | 2,774 | -51 | -1.8% | 82 |
| 2025/02/27 | 2,828 | 2,829 | 2,825 | 2,825 | -3 | -0.1% | 8 |
| 2025/02/26 | 2,860 | 2,860 | 2,822 | 2,828 | -26 | -0.9% | 472 |
| 2025/02/25 | 2,875 | 2,875 | 2,834 | 2,854 | -20 | -0.7% | 411 |
| 2025/02/21 | 2,873 | 2,874 | 2,860 | 2,874 | +1 | ±0% | 506 |
| 2025/02/20 | 2,921 | 2,921 | 2,873 | 2,873 | -67 | -2.3% | 554 |
| 2025/02/19 | 2,961 | 2,961 | 2,930 | 2,940 | +12 | +0.4% | 347 |
| 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 |
51～
100
件表示中 / 880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
