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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/26 | 933 | 935 | 930 | 934 | +8 | +0.9% | 876 |
| 2025/05/23 | 943 | 943 | 926 | 926 | -17 | -1.8% | 785 |
| 2025/05/22 | 943 | 944 | 942 | 943 | -11 | -1.2% | 19,864 |
| 2025/05/21 | 966 | 966 | 954 | 954 | -6 | -0.6% | 229 |
| 2025/05/20 | 980 | 980 | 960 | 960 | -5 | -0.5% | 1,416 |
| 2025/05/19 | 981 | 981 | 965 | 965 | -5 | -0.5% | 15,511 |
| 2025/05/16 | 973 | 975 | 970 | 970 | -3 | -0.3% | 41,365 |
| 2025/05/15 | 973 | 981 | 973 | 973 | -15 | -1.5% | 21,986 |
| 2025/05/14 | 987 | 990 | 985 | 988 | +10 | +1% | 63,785 |
| 2025/05/13 | 982 | 982 | 978 | 978 | +34 | +3.6% | 133,859 |
| 2025/05/12 | 928 | 944 | 928 | 944 | +25 | +2.7% | 42,927 |
| 2025/05/09 | 916 | 920 | 914 | 919 | +14 | +1.5% | 3,224 |
| 2025/05/08 | 898 | 913 | 896 | 905 | +21 | +2.4% | 24,919 |
| 2025/05/07 | 897 | 897 | 884 | 884 | -6 | -0.7% | 22,287 |
| 2025/05/02 | 890 | 897 | 890 | 890 | +13 | +1.5% | 8,415 |
| 2025/05/01 | 876 | 879 | 869 | 877 | +16 | +1.9% | 89,447 |
| 2025/04/30 | 861 | 862 | 857 | 861 | ±0 | ±0% | 16,789 |
| 2025/04/28 | 874 | 874 | 856 | 861 | -4 | -0.5% | 3,914 |
| 2025/04/25 | 859 | 866 | 857 | 865 | +34 | +4.1% | 2,807 |
| 2025/04/24 | 835 | 836 | 827 | 831 | +9 | +1.1% | 1,425 |
| 2025/04/23 | 828 | 830 | 819 | 822 | +33 | +4.2% | 11,826 |
| 2025/04/22 | 790 | 792 | 785 | 789 | -3 | -0.4% | 2,385 |
| 2025/04/21 | 827 | 835 | 791 | 792 | -20 | -2.5% | 16,387 |
| 2025/04/18 | 820 | 820 | 806 | 812 | -1 | -0.1% | 134 |
| 2025/04/17 | 814 | 816 | 803 | 813 | ±0 | ±0% | 539 |
| 2025/04/16 | 831 | 835 | 808 | 813 | -12 | -1.5% | 45,419 |
| 2025/04/15 | 831 | 831 | 822 | 825 | +5 | +0.6% | 666 |
| 2025/04/14 | 829 | 829 | 814 | 820 | +1 | +0.1% | 31,159 |
| 2025/04/11 | 827 | 827 | 790 | 819 | -38 | -4.4% | 2,857 |
| 2025/04/10 | 871 | 871 | 854 | 857 | +96 | +12.6% | 46,640 |
| 2025/04/09 | 761 | 773 | 749 | 761 | -54 | -6.6% | 121,708 |
| 2025/04/08 | 815 | 821 | 808 | 815 | +59 | +7.8% | 5,348 |
| 2025/04/07 | 755 | 774 | 755 | 756 | -89 | -10.5% | 19,069 |
| 2025/04/04 | 849 | 849 | 833 | 845 | -46 | -5.2% | 4,421 |
1～
50
件表示中 / 138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
