グローバルＸ ＵＳ テック・配当貴族 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,043 | 1,043 | 1,031 | 1,039 | +13 | +1.3% | 19,140 |
| 2025/08/04 | 1,028 | 1,028 | 1,019 | 1,026 | -31 | -2.9% | 12,997 |
| 2025/08/01 | 1,060 | 1,060 | 1,056 | 1,057 | +2 | +0.2% | 11,229 |
| 2025/07/31 | 1,062 | 1,062 | 1,052 | 1,055 | +4 | +0.4% | 36,954 |
| 2025/07/30 | 1,059 | 1,059 | 1,049 | 1,051 | -5 | -0.5% | 289 |
| 2025/07/29 | 1,051 | 1,057 | 1,051 | 1,056 | +5 | +0.5% | 10,191 |
| 2025/07/28 | 1,045 | 1,051 | 1,045 | 1,051 | +13 | +1.3% | 77,724 |
| 2025/07/25 | 1,046 | 1,046 | 1,036 | 1,038 | +6 | +0.6% | 11,770 |
| 2025/07/24 | 1,044 | 1,044 | 1,030 | 1,032 | -2 | -0.2% | 2,179 |
| 2025/07/23 | 1,045 | 1,045 | 1,028 | 1,034 | -19 | -1.8% | 36,387 |
| 2025/07/22 | 1,060 | 1,060 | 1,049 | 1,053 | -11 | -1% | 1,619 |
| 2025/07/18 | 1,058 | 1,064 | 1,057 | 1,064 | +12 | +1.1% | 2,458 |
| 2025/07/17 | 1,054 | 1,054 | 1,045 | 1,052 | +7 | +0.7% | 637 |
| 2025/07/16 | 1,055 | 1,055 | 1,044 | 1,045 | -3 | -0.3% | 12,940 |
| 2025/07/15 | 1,045 | 1,050 | 1,042 | 1,048 | +7 | +0.7% | 66,054 |
| 2025/07/14 | 1,052 | 1,052 | 1,039 | 1,041 | -12 | -1.1% | 1,729 |
| 2025/07/11 | 1,058 | 1,058 | 1,043 | 1,053 | +6 | +0.6% | 121,378 |
| 2025/07/10 | 1,054 | 1,054 | 1,043 | 1,047 | -5 | -0.5% | 345 |
| 2025/07/09 | 1,042 | 1,053 | 1,042 | 1,052 | +11 | +1.1% | 2,619 |
| 2025/07/08 | 1,045 | 1,045 | 1,035 | 1,041 | ±0 | ±0% | 91,742 |
| 2025/07/07 | 1,035 | 1,041 | 1,027 | 1,041 | +6 | +0.6% | 140,701 |
| 2025/07/04 | 1,035 | 1,046 | 1,035 | 1,035 | +3 | +0.3% | 63,197 |
| 2025/07/03 | 1,025 | 1,033 | 1,025 | 1,032 | +10 | +1% | 2,567 |
| 2025/07/02 | 1,010 | 1,022 | 1,010 | 1,022 | +12 | +1.2% | 3,268 |
| 2025/07/01 | 1,003 | 1,012 | 1,003 | 1,010 | -1 | -0.1% | 352 |
| 2025/06/30 | 1,018 | 1,018 | 1,009 | 1,011 | +1 | +0.1% | 350 |
| 2025/06/27 | 1,008 | 1,010 | 1,007 | 1,010 | +4 | +0.4% | 2,154 |
| 2025/06/26 | 1,008 | 1,008 | 1,002 | 1,006 | -2 | -0.2% | 1,931 |
| 2025/06/25 | 1,001 | 1,008 | 1,001 | 1,008 | +8 | +0.8% | 2,312 |
| 2025/06/24 | 991 | 1,000 | 991 | 1,000 | +11 | +1.1% | 45,050 |
| 2025/06/23 | 979 | 989 | 978 | 989 | +5 | +0.5% | 2,354 |
| 2025/06/20 | 981 | 984 | 980 | 984 | +3 | +0.3% | 387 |
| 2025/06/19 | 990 | 990 | 976 | 981 | -9 | -0.9% | 220 |
| 2025/06/18 | 991 | 991 | 986 | 990 | -1 | -0.1% | 10,792 |
| 2025/06/17 | 982 | 992 | 982 | 991 | +15 | +1.5% | 1,038 |
| 2025/06/16 | 988 | 988 | 975 | 976 | -13 | -1.3% | 5,657 |
| 2025/06/13 | 989 | 989 | 969 | 989 | +1 | +0.1% | 237,497 |
| 2025/06/12 | 999 | 999 | 983 | 988 | -10 | -1% | 59,218 |
| 2025/06/11 | 995 | 999 | 995 | 998 | +11 | +1.1% | 2,073 |
| 2025/06/10 | 977 | 995 | 977 | 987 | +13 | +1.3% | 55,380 |
| 2025/06/09 | 977 | 977 | 972 | 974 | +6 | +0.6% | 1,453 |
| 2025/06/06 | 960 | 968 | 960 | 968 | +9 | +0.9% | 412 |
| 2025/06/05 | 964 | 964 | 954 | 959 | -5 | -0.5% | 302 |
| 2025/06/04 | 964 | 964 | 958 | 964 | +24 | +2.6% | 59,819 |
| 2025/06/03 | 945 | 945 | 938 | 940 | -7 | -0.7% | 762 |
| 2025/06/02 | 945 | 947 | 931 | 947 | +1 | +0.1% | 12,004 |
| 2025/05/30 | 955 | 955 | 943 | 946 | -17 | -1.8% | 8,356 |
| 2025/05/29 | 973 | 978 | 963 | 963 | +2 | +0.2% | 1,386 |
| 2025/05/28 | 950 | 962 | 950 | 961 | +24 | +2.6% | 807 |
| 2025/05/27 | 942 | 942 | 930 | 937 | +3 | +0.3% | 141 |
1～
50
件表示中 / 172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
