グローバルＸ 新成長インフラ－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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,303 | 2,303 | 2,275 | 2,284 | -18 | -0.8% | 364 |
| 2025/08/19 | 2,459 | 2,459 | 2,289 | 2,302 | -107 | -4.4% | 936 |
| 2025/08/18 | 2,341 | 2,409 | 2,300 | 2,409 | +118 | +5.2% | 1,214 |
| 2025/08/15 | 2,319 | 2,319 | 2,273 | 2,291 | +22 | +1% | 137 |
| 2025/08/14 | 2,330 | 2,330 | 2,269 | 2,269 | -11 | -0.5% | 13,766 |
| 2025/08/13 | 2,272 | 2,311 | 2,269 | 2,280 | +20 | +0.9% | 41,738 |
| 2025/08/12 | 2,301 | 2,301 | 2,251 | 2,260 | +9 | +0.4% | 822 |
| 2025/08/08 | 2,272 | 2,274 | 2,242 | 2,251 | +29 | +1.3% | 47 |
| 2025/08/07 | 2,263 | 2,263 | 2,217 | 2,222 | +9 | +0.4% | 651 |
| 2025/08/06 | 2,179 | 2,213 | 2,179 | 2,213 | +35 | +1.6% | 263 |
| 2025/08/05 | 2,189 | 2,189 | 2,168 | 2,178 | +29 | +1.3% | 197 |
| 2025/08/04 | 2,124 | 2,149 | 2,124 | 2,149 | -25 | -1.1% | 87 |
| 2025/08/01 | 2,148 | 2,175 | 2,148 | 2,174 | +18 | +0.8% | 7 |
| 2025/07/31 | 2,128 | 2,157 | 2,128 | 2,156 | +32 | +1.5% | 473 |
| 2025/07/30 | 2,114 | 2,126 | 2,114 | 2,124 | +18 | +0.9% | 104 |
| 2025/07/29 | 2,114 | 2,114 | 2,103 | 2,106 | -7 | -0.3% | 106 |
| 2025/07/28 | 2,125 | 2,126 | 2,113 | 2,113 | -12 | -0.6% | 76 |
| 2025/07/25 | 2,126 | 2,126 | 2,125 | 2,125 | -1 | ±0% | 3 |
| 2025/07/24 | 2,099 | 2,126 | 2,099 | 2,126 | +37 | +1.8% | 6 |
| 2025/07/23 | 2,101 | 2,101 | 2,089 | 2,089 | +38 | +1.9% | 21 |
| 2025/07/22 | 2,103 | 2,103 | 2,051 | 2,051 | -2 | -0.1% | 16 |
| 2025/07/18 | 2,049 | 2,054 | 2,049 | 2,053 | +25 | +1.2% | 222 |
| 2025/07/17 | 2,026 | 2,028 | 2,026 | 2,028 | +1 | ±0% | 2 |
| 2025/07/16 | 2,076 | 2,076 | 2,025 | 2,027 | +1 | ±0% | 9 |
| 2025/07/15 | 2,084 | 2,084 | 2,026 | 2,026 | -8 | -0.4% | 504 |
| 2025/07/14 | 2,086 | 2,086 | 2,030 | 2,034 | -5 | -0.2% | 36 |
| 2025/07/11 | 2,039 | 2,039 | 2,039 | 2,039 | +1 | ±0% | 1 |
| 2025/07/10 | 2,095 | 2,095 | 2,038 | 2,038 | -7 | -0.3% | 293 |
| 2025/07/09 | 2,074 | 2,074 | 2,044 | 2,045 | +11 | +0.5% | 187 |
| 2025/07/08 | 2,038 | 2,038 | 2,034 | 2,034 | -1 | ±0% | 16 |
| 2025/07/07 | 2,039 | 2,039 | 2,034 | 2,035 | ±0 | ±0% | 413 |
| 2025/07/04 | 2,044 | 2,044 | 2,034 | 2,035 | +5 | +0.2% | 9 |
| 2025/07/03 | 2,090 | 2,090 | 2,030 | 2,030 | -10 | -0.5% | 227 |
| 2025/07/02 | 2,032 | 2,041 | 2,032 | 2,040 | ±0 | ±0% | 8 |
| 2025/07/01 | 2,107 | 2,107 | 2,040 | 2,040 | -17 | -0.8% | 17 |
| 2025/06/30 | 2,050 | 2,057 | 2,050 | 2,057 | +33 | +1.6% | 51 |
| 2025/06/27 | 2,001 | 2,024 | 2,001 | 2,024 | +24 | +1.2% | 2 |
| 2025/06/26 | 1,979 | 2,000 | 1,979 | 2,000 | +22 | +1.1% | 13 |
| 2025/06/25 | 1,989 | 1,989 | 1,978 | 1,978 | -12 | -0.6% | 7 |
| 2025/06/24 | 1,980 | 1,991 | 1,980 | 1,990 | +15 | +0.8% | 234 |
| 2025/06/23 | 1,975 | 1,975 | 1,975 | 1,975 | -4 | -0.2% | 1 |
| 2025/06/20 | 1,979 | 1,981 | 1,979 | 1,979 | -1 | -0.1% | 102 |
| 2025/06/19 | 1,983 | 1,983 | 1,980 | 1,980 | -1 | -0.1% | 2 |
| 2025/06/18 | 1,977 | 1,981 | 1,977 | 1,981 | +1 | +0.1% | 8 |
| 2025/06/17 | 1,972 | 1,980 | 1,972 | 1,980 | +9 | +0.5% | 7 |
| 2025/06/16 | 1,974 | 1,974 | 1,970 | 1,971 | +15 | +0.8% | 158 |
| 2025/06/13 | 1,957 | 1,957 | 1,950 | 1,956 | -2 | -0.1% | 67 |
| 2025/06/12 | 1,959 | 1,980 | 1,958 | 1,958 | -2 | -0.1% | 22 |
| 2025/06/11 | 1,955 | 1,960 | 1,955 | 1,960 | +7 | +0.4% | 12 |
| 2025/06/10 | 1,955 | 1,960 | 1,953 | 1,953 | -1 | -0.1% | 60 |
1～
50
件表示中 / 836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
