グローバルＸ 中小型リーダーズ－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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,707 | 2,715 | 2,700 | 2,704 | -11 | -0.4% | 3,369 |
| 2025/09/16 | 2,715 | 2,725 | 2,701 | 2,715 | +25 | +0.9% | 41,430 |
| 2025/09/12 | 2,682 | 2,691 | 2,674 | 2,690 | +28 | +1.1% | 1,088 |
| 2025/09/11 | 2,675 | 2,679 | 2,656 | 2,662 | -12 | -0.4% | 904 |
| 2025/09/10 | 2,646 | 2,674 | 2,634 | 2,674 | +32 | +1.2% | 1,128 |
| 2025/09/09 | 2,638 | 2,662 | 2,631 | 2,642 | +13 | +0.5% | 1,876 |
| 2025/09/08 | 2,619 | 2,636 | 2,612 | 2,629 | +38 | +1.5% | 1,754 |
| 2025/09/05 | 2,575 | 2,594 | 2,575 | 2,591 | +21 | +0.8% | 66,361 |
| 2025/09/04 | 2,563 | 2,570 | 2,554 | 2,570 | +10 | +0.4% | 974 |
| 2025/09/03 | 2,560 | 2,596 | 2,560 | 2,560 | +2 | +0.1% | 2,102 |
| 2025/09/02 | 2,620 | 2,620 | 2,558 | 2,558 | -71 | -2.7% | 483,310 |
| 2025/09/01 | 2,629 | 2,629 | 2,590 | 2,629 | +6 | +0.2% | 949 |
| 2025/08/29 | 2,619 | 2,626 | 2,614 | 2,623 | +9 | +0.3% | 131 |
| 2025/08/28 | 2,613 | 2,614 | 2,594 | 2,614 | +11 | +0.4% | 476 |
| 2025/08/27 | 2,623 | 2,623 | 2,593 | 2,603 | -19 | -0.7% | 482,970 |
| 2025/08/26 | 2,641 | 2,641 | 2,609 | 2,622 | -15 | -0.6% | 1,916 |
| 2025/08/25 | 2,650 | 2,650 | 2,630 | 2,637 | +26 | +1% | 834 |
| 2025/08/22 | 2,611 | 2,625 | 2,610 | 2,611 | -4 | -0.2% | 429,123 |
| 2025/08/21 | 2,625 | 2,625 | 2,613 | 2,615 | -19 | -0.7% | 2,946 |
| 2025/08/20 | 2,658 | 2,658 | 2,629 | 2,634 | -39 | -1.5% | 3,305 |
| 2025/08/19 | 2,672 | 2,675 | 2,656 | 2,673 | +11 | +0.4% | 1,087 |
| 2025/08/18 | 2,645 | 2,668 | 2,645 | 2,662 | +25 | +0.9% | 858 |
| 2025/08/15 | 2,657 | 2,657 | 2,625 | 2,637 | +1 | ±0% | 682 |
| 2025/08/14 | 2,658 | 2,658 | 2,636 | 2,636 | -22 | -0.8% | 691 |
| 2025/08/13 | 2,656 | 2,673 | 2,656 | 2,658 | +48 | +1.8% | 954 |
| 2025/08/12 | 2,666 | 2,671 | 2,610 | 2,610 | -31 | -1.2% | 1,640 |
| 2025/08/08 | 2,630 | 2,648 | 2,628 | 2,641 | +15 | +0.6% | 6,898 |
| 2025/08/07 | 2,578 | 2,628 | 2,578 | 2,626 | +19 | +0.7% | 274,363 |
| 2025/08/06 | 2,589 | 2,607 | 2,588 | 2,607 | +25 | +1% | 140,658 |
| 2025/08/05 | 2,618 | 2,618 | 2,582 | 2,582 | -8 | -0.3% | 33,633 |
| 2025/08/04 | 2,580 | 2,600 | 2,547 | 2,590 | +9 | +0.3% | 5,429 |
| 2025/08/01 | 2,600 | 2,608 | 2,581 | 2,581 | -5 | -0.2% | 33,672 |
| 2025/07/31 | 2,604 | 2,613 | 2,586 | 2,586 | +9 | +0.3% | 1,164 |
| 2025/07/30 | 2,565 | 2,579 | 2,555 | 2,577 | +12 | +0.5% | 51,391 |
| 2025/07/29 | 2,568 | 2,568 | 2,554 | 2,565 | -14 | -0.5% | 544 |
| 2025/07/28 | 2,620 | 2,622 | 2,575 | 2,579 | -62 | -2.3% | 71,480 |
| 2025/07/25 | 2,625 | 2,641 | 2,611 | 2,641 | +25 | +1% | 36,193 |
| 2025/07/24 | 2,601 | 2,623 | 2,600 | 2,616 | +27 | +1% | 32,661 |
| 2025/07/23 | 2,580 | 2,595 | 2,561 | 2,589 | +34 | +1.3% | 599 |
| 2025/07/22 | 2,566 | 2,585 | 2,552 | 2,555 | -20 | -0.8% | 17,812 |
| 2025/07/18 | 2,597 | 2,597 | 2,573 | 2,575 | -13 | -0.5% | 1,702 |
| 2025/07/17 | 2,554 | 2,590 | 2,554 | 2,588 | +27 | +1.1% | 171 |
| 2025/07/16 | 2,547 | 2,562 | 2,540 | 2,561 | +14 | +0.5% | 1,760 |
| 2025/07/15 | 2,568 | 2,568 | 2,543 | 2,547 | -12 | -0.5% | 1,562 |
| 2025/07/14 | 2,561 | 2,561 | 2,536 | 2,559 | -19 | -0.7% | 678 |
| 2025/07/11 | 2,583 | 2,596 | 2,578 | 2,578 | +21 | +0.8% | 605 |
| 2025/07/10 | 2,600 | 2,600 | 2,545 | 2,557 | -23 | -0.9% | 494 |
| 2025/07/09 | 2,580 | 2,580 | 2,546 | 2,580 | -15 | -0.6% | 8,219 |
| 2025/07/08 | 2,566 | 2,595 | 2,563 | 2,595 | +35 | +1.4% | 8,602 |
| 2025/07/07 | 2,549 | 2,567 | 2,549 | 2,560 | +10 | +0.4% | 242 |
1～
50
件表示中 / 925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
