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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 5,313 | 5,400 | 5,245 | 5,316 | +203 | +4% | 42,391 |
| 2026/06/11 | 4,830 | 5,143 | 4,736 | 5,113 | +179 | +3.6% | 41,533 |
| 2026/06/10 | 5,154 | 5,154 | 4,921 | 4,934 | -220 | -4.3% | 28,619 |
| 2026/06/09 | 5,001 | 5,159 | 4,973 | 5,154 | +198 | +4% | 23,648 |
| 2026/06/08 | 4,819 | 5,104 | 4,811 | 4,956 | -295 | -5.6% | 35,897 |
| 2026/06/05 | 5,136 | 5,287 | 5,105 | 5,251 | -99 | -1.9% | 21,606 |
| 2026/06/04 | 5,268 | 5,350 | 5,121 | 5,350 | +68 | +1.3% | 32,577 |
| 2026/06/03 | 5,268 | 5,380 | 5,146 | 5,282 | +113 | +2.2% | 57,166 |
| 2026/06/02 | 5,130 | 5,176 | 4,882 | 5,169 | +135 | +2.7% | 39,069 |
| 2026/06/01 | 4,763 | 5,034 | 4,758 | 5,034 | +341 | +7.3% | 69,067 |
| 2026/05/29 | 4,750 | 4,752 | 4,620 | 4,693 | +63 | +1.4% | 14,635 |
| 2026/05/28 | 4,563 | 4,630 | 4,415 | 4,630 | +43 | +0.9% | 33,547 |
| 2026/05/27 | 4,858 | 4,890 | 4,563 | 4,587 | -131 | -2.8% | 44,628 |
| 2026/05/26 | 4,857 | 4,857 | 4,628 | 4,718 | -69 | -1.4% | 52,543 |
| 2026/05/25 | 4,554 | 4,787 | 4,547 | 4,787 | +281 | +6.2% | 38,827 |
| 2026/05/22 | 4,518 | 4,540 | 4,428 | 4,506 | +126 | +2.9% | 21,481 |
| 2026/05/21 | 4,297 | 4,530 | 4,238 | 4,380 | +272 | +6.6% | 18,553 |
| 2026/05/20 | 4,213 | 4,246 | 4,108 | 4,108 | -101 | -2.4% | 11,157 |
| 2026/05/19 | 4,380 | 4,380 | 4,137 | 4,209 | -191 | -4.3% | 38,431 |
| 2026/05/18 | 4,412 | 4,423 | 4,290 | 4,400 | +338 | +8.3% | 52,542 |
| 2026/05/15 | 4,260 | 4,260 | 3,973 | 4,062 | -185 | -4.4% | 17,503 |
| 2026/05/14 | 4,315 | 4,400 | 4,125 | 4,247 | -48 | -1.1% | 30,286 |
| 2026/05/13 | 4,080 | 4,295 | 4,061 | 4,295 | +211 | +5.2% | 6,170 |
| 2026/05/12 | 4,187 | 4,187 | 4,010 | 4,084 | -6 | -0.1% | 7,371 |
| 2026/05/11 | 4,291 | 4,291 | 4,090 | 4,090 | -3 | -0.1% | 10,802 |
| 2026/05/08 | 4,074 | 4,120 | 4,000 | 4,093 | -121 | -2.9% | 34,481 |
| 2026/05/07 | 4,012 | 4,248 | 3,951 | 4,214 | +482 | +12.9% | 84,239 |
| 2026/05/01 | 3,786 | 3,786 | 3,729 | 3,732 | -50 | -1.3% | 4,553 |
| 2026/04/30 | 3,763 | 3,801 | 3,746 | 3,782 | +54 | +1.4% | 2,658 |
| 2026/04/28 | 3,774 | 3,814 | 3,728 | 3,728 | -18 | -0.5% | 3,481 |
| 2026/04/27 | 3,750 | 3,784 | 3,719 | 3,746 | +46 | +1.2% | 8,795 |
| 2026/04/24 | 3,780 | 3,780 | 3,685 | 3,700 | -24 | -0.6% | 10,469 |
| 2026/04/23 | 3,773 | 3,783 | 3,679 | 3,724 | -5 | -0.1% | 5,242 |
| 2026/04/22 | 3,671 | 3,732 | 3,649 | 3,729 | +72 | +2% | 2,457 |
| 2026/04/21 | 3,635 | 3,668 | 3,615 | 3,657 | +70 | +2% | 3,981 |
| 2026/04/20 | 3,632 | 3,638 | 3,583 | 3,587 | -15 | -0.4% | 1,721 |
| 2026/04/17 | 3,748 | 3,748 | 3,600 | 3,602 | -123 | -3.3% | 12,717 |
| 2026/04/16 | 3,668 | 3,725 | 3,630 | 3,725 | +68 | +1.9% | 3,260 |
| 2026/04/15 | 3,752 | 3,758 | 3,644 | 3,657 | -45 | -1.2% | 4,874 |
| 2026/04/14 | 3,701 | 3,832 | 3,681 | 3,702 | +141 | +4% | 52,522 |
| 2026/04/13 | 3,485 | 3,561 | 3,477 | 3,561 | +39 | +1.1% | 923 |
| 2026/04/10 | 3,480 | 3,528 | 3,455 | 3,522 | +112 | +3.3% | 6,971 |
| 2026/04/09 | 3,442 | 3,447 | 3,404 | 3,410 | -50 | -1.4% | 3,670 |
| 2026/04/08 | 3,300 | 3,462 | 3,300 | 3,460 | +260 | +8.1% | 19,145 |
| 2026/04/07 | 3,200 | 3,226 | 3,173 | 3,200 | +55 | +1.7% | 553 |
| 2026/04/06 | 3,193 | 3,193 | 3,145 | 3,145 | -33 | -1% | 2,661 |
| 2026/04/03 | 3,136 | 3,178 | 3,124 | 3,178 | +88 | +2.8% | 155 |
| 2026/04/02 | 3,180 | 3,180 | 3,067 | 3,090 | -40 | -1.3% | 3,409 |
| 2026/04/01 | 3,082 | 3,130 | 3,063 | 3,130 | +188 | +6.4% | 1,714 |
| 2026/03/31 | 2,945 | 3,002 | 2,919 | 2,942 | -53 | -1.8% | 5,465 |
1～
50
件表示中 / 1102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
