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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,029 | 1,029 | 1,020 | 1,025 | ±0 | ±0% | 695 |
| 2025/02/17 | 1,035 | 1,035 | 1,023 | 1,025 | -7 | -0.7% | 1,693 |
| 2025/02/14 | 1,040 | 1,040 | 1,030 | 1,032 | -5 | -0.5% | 316 |
| 2025/02/13 | 1,031 | 1,039 | 1,031 | 1,037 | +3 | +0.3% | 1,567 |
| 2025/02/12 | 1,030 | 1,034 | 1,027 | 1,034 | +13 | +1.3% | 3,072 |
| 2025/02/10 | 1,018 | 1,021 | 1,016 | 1,021 | +2 | +0.2% | 37,975 |
| 2025/02/07 | 1,028 | 1,041 | 1,015 | 1,019 | -9 | -0.9% | 1,840 |
| 2025/02/06 | 1,026 | 1,028 | 1,021 | 1,028 | +2 | +0.2% | 39,954 |
| 2025/02/05 | 1,037 | 1,037 | 1,024 | 1,026 | -3 | -0.3% | 3,696 |
| 2025/02/04 | 1,048 | 1,048 | 1,019 | 1,029 | +10 | +1% | 90,199 |
| 2025/02/03 | 1,033 | 1,033 | 1,017 | 1,019 | -25 | -2.4% | 28,778 |
| 2025/01/31 | 1,029 | 1,044 | 1,029 | 1,044 | +14 | +1.4% | 4,279 |
| 2025/01/30 | 1,034 | 1,034 | 1,024 | 1,030 | +4 | +0.4% | 38,724 |
| 2025/01/29 | 1,033 | 1,033 | 1,021 | 1,026 | +4 | +0.4% | 367 |
| 2025/01/28 | 1,020 | 1,025 | 1,015 | 1,022 | -10 | -1% | 122,445 |
| 2025/01/27 | 1,052 | 1,052 | 1,030 | 1,032 | -22 | -2.1% | 4,472 |
| 2025/01/24 | 1,070 | 1,070 | 1,051 | 1,054 | -2 | -0.2% | 355 |
| 2025/01/23 | 1,050 | 1,058 | 1,050 | 1,056 | +11 | +1.1% | 947 |
| 2025/01/22 | 1,042 | 1,046 | 1,039 | 1,045 | +16 | +1.6% | 1,068 |
| 2025/01/21 | 1,045 | 1,045 | 1,022 | 1,029 | -1 | -0.1% | 1,055 |
| 2025/01/20 | 1,040 | 1,040 | 1,025 | 1,030 | +9 | +0.9% | 505 |
| 2025/01/17 | 1,016 | 1,021 | 1,012 | 1,021 | -3 | -0.3% | 614 |
| 2025/01/16 | 1,034 | 1,034 | 1,017 | 1,024 | +5 | +0.5% | 15,747 |
| 2025/01/15 | 1,030 | 1,030 | 1,017 | 1,019 | +6 | +0.6% | 9,887 |
| 2025/01/14 | 1,022 | 1,022 | 1,005 | 1,013 | -16 | -1.6% | 79,820 |
| 2025/01/10 | 1,024 | 1,030 | 1,021 | 1,029 | ±0 | ±0% | 5,445 |
| 2025/01/09 | 1,034 | 1,034 | 1,025 | 1,029 | -1 | -0.1% | 4,599 |
| 2025/01/08 | 1,035 | 1,035 | 1,027 | 1,030 | +2 | +0.2% | 57,094 |
| 2025/01/07 | 1,035 | 1,035 | 1,025 | 1,028 | +4 | +0.4% | 6,116 |
| 2025/01/06 | 1,027 | 1,027 | 1,018 | 1,024 | -11 | -1.1% | 10,462 |
| 2024/12/30 | 1,038 | 1,038 | 1,032 | 1,035 | -6 | -0.6% | 43,330 |
| 2024/12/27 | 1,045 | 1,045 | 1,038 | 1,041 | +1 | +0.1% | 4,345 |
| 2024/12/26 | 1,036 | 1,040 | 1,033 | 1,040 | +5 | +0.5% | 6,815 |
| 2024/12/25 | 1,030 | 1,036 | 1,028 | 1,035 | +12 | +1.2% | 1,152 |
| 2024/12/24 | 1,029 | 1,029 | 1,022 | 1,023 | +1 | +0.1% | 5,557 |
| 2024/12/23 | 1,020 | 1,022 | 1,016 | 1,022 | +13 | +1.3% | 47,001 |
| 2024/12/20 | 1,020 | 1,022 | 1,006 | 1,009 | +8 | +0.8% | 570 |
| 2024/12/19 | 998 | 1,001 | 996 | 1,001 | -21 | -2.1% | 13,638 |
| 2024/12/18 | 1,022 | 1,023 | 1,020 | 1,022 | -8 | -0.8% | 1,917 |
| 2024/12/17 | 1,028 | 1,032 | 1,026 | 1,030 | +7 | +0.7% | 933 |
| 2024/12/16 | 1,023 | 1,025 | 1,019 | 1,023 | +5 | +0.5% | 4,806 |
| 2024/12/13 | 1,014 | 1,018 | 1,014 | 1,018 | ±0 | ±0% | 39,853 |
| 2024/12/12 | 1,013 | 1,018 | 1,011 | 1,018 | +13 | +1.3% | 3,814 |
| 2024/12/11 | 999 | 1,005 | 999 | 1,005 | -1 | -0.1% | 8,116 |
| 2024/12/10 | 1,004 | 1,007 | 1,003 | 1,006 | +7 | +0.7% | 2,606 |
| 2024/12/09 | 1,000 | 1,000 | 994 | 999 | +5 | +0.5% | 3,154 |
| 2024/12/06 | 998 | 998 | 991 | 994 | -7 | -0.7% | 4,203 |
| 2024/12/05 | 1,003 | 1,003 | 998 | 1,001 | -1 | -0.1% | 4,424 |
| 2024/12/04 | 990 | 1,002 | 990 | 1,002 | -6 | -0.6% | 19,114 |
| 2024/12/03 | 1,004 | 1,009 | 1,002 | 1,008 | +10 | +1% | 3,505 |
51～
100
件表示中 / 108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
