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 |
|---|---|---|---|---|---|---|---|
| 2025/09/22 | 1,085 | 1,089 | 1,084 | 1,087 | +4 | +0.4% | 36,085 |
| 2025/09/19 | 1,080 | 1,088 | 1,080 | 1,083 | +8 | +0.7% | 3,290 |
| 2025/09/18 | 1,065 | 1,075 | 1,065 | 1,075 | +18 | +1.7% | 37,732 |
| 2025/09/17 | 1,061 | 1,061 | 1,056 | 1,057 | -4 | -0.4% | 177 |
| 2025/09/16 | 1,070 | 1,070 | 1,060 | 1,061 | -9 | -0.8% | 444 |
| 2025/09/12 | 1,071 | 1,072 | 1,069 | 1,070 | +6 | +0.6% | 1,445 |
| 2025/09/11 | 1,060 | 1,065 | 1,060 | 1,064 | +5 | +0.5% | 388 |
| 2025/09/10 | 1,065 | 1,065 | 1,059 | 1,059 | +2 | +0.2% | 295 |
| 2025/09/09 | 1,059 | 1,059 | 1,053 | 1,057 | -3 | -0.3% | 1,665 |
| 2025/09/08 | 1,060 | 1,064 | 1,060 | 1,060 | +4 | +0.4% | 2,307 |
| 2025/09/05 | 1,044 | 1,056 | 1,044 | 1,056 | +11 | +1.1% | 916 |
| 2025/09/04 | 1,043 | 1,045 | 1,041 | 1,045 | +3 | +0.3% | 267 |
| 2025/09/03 | 1,052 | 1,052 | 1,040 | 1,042 | -6 | -0.6% | 15,513 |
| 2025/09/02 | 1,048 | 1,049 | 1,044 | 1,048 | +7 | +0.7% | 6,816 |
| 2025/09/01 | 1,050 | 1,050 | 1,039 | 1,041 | -13 | -1.2% | 762 |
| 2025/08/29 | 1,061 | 1,061 | 1,051 | 1,054 | ±0 | ±0% | 267 |
| 2025/08/28 | 1,056 | 1,056 | 1,052 | 1,054 | +1 | +0.1% | 3,145 |
| 2025/08/27 | 1,050 | 1,054 | 1,048 | 1,053 | +2 | +0.2% | 266 |
| 2025/08/26 | 1,052 | 1,052 | 1,042 | 1,051 | -1 | -0.1% | 10,271 |
| 2025/08/25 | 1,048 | 1,055 | 1,048 | 1,052 | +11 | +1.1% | 49,530 |
| 2025/08/22 | 1,041 | 1,041 | 1,039 | 1,041 | +3 | +0.3% | 6,999 |
| 2025/08/21 | 1,038 | 1,038 | 1,035 | 1,038 | +3 | +0.3% | 119 |
| 2025/08/20 | 1,047 | 1,047 | 1,033 | 1,035 | -4 | -0.4% | 3,800 |
| 2025/08/19 | 1,048 | 1,048 | 1,039 | 1,039 | ±0 | ±0% | 80 |
| 2025/08/18 | 1,048 | 1,048 | 1,038 | 1,039 | -9 | -0.9% | 7,812 |
| 2025/08/15 | 1,055 | 1,055 | 1,045 | 1,048 | -1 | -0.1% | 10,490 |
| 2025/08/14 | 1,058 | 1,058 | 1,049 | 1,049 | -1 | -0.1% | 1,014 |
| 2025/08/13 | 1,047 | 1,051 | 1,047 | 1,050 | +17 | +1.6% | 2,235 |
| 2025/08/12 | 1,025 | 1,034 | 1,025 | 1,033 | +8 | +0.8% | 15,824 |
| 2025/08/08 | 1,040 | 1,040 | 1,024 | 1,025 | -2 | -0.2% | 38,477 |
| 2025/08/07 | 1,034 | 1,034 | 1,026 | 1,027 | -8 | -0.8% | 14,730 |
| 2025/08/06 | 1,037 | 1,037 | 1,025 | 1,035 | -4 | -0.4% | 25,950 |
| 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 |
1～
50
件表示中 / 204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
