グローバルＸ 米国優先証券 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 977 | 977 | 971 | 974 | -3 | -0.3% | 32,795 |
| 2025/09/16 | 977 | 980 | 975 | 977 | +1 | +0.1% | 42,175 |
| 2025/09/12 | 973 | 977 | 973 | 976 | +5 | +0.5% | 25,756 |
| 2025/09/11 | 970 | 971 | 956 | 971 | +2 | +0.2% | 71,693 |
| 2025/09/10 | 968 | 970 | 968 | 969 | +1 | +0.1% | 21,182 |
| 2025/09/09 | 971 | 974 | 965 | 968 | -8 | -0.8% | 36,699 |
| 2025/09/08 | 976 | 979 | 974 | 976 | +5 | +0.5% | 63,450 |
| 2025/09/05 | 969 | 971 | 968 | 971 | +5 | +0.5% | 149,960 |
| 2025/09/04 | 966 | 967 | 964 | 966 | ±0 | ±0% | 18,580 |
| 2025/09/03 | 964 | 969 | 964 | 966 | +6 | +0.6% | 76,278 |
| 2025/09/02 | 955 | 960 | 954 | 960 | +6 | +0.6% | 22,860 |
| 2025/09/01 | 958 | 959 | 954 | 954 | -7 | -0.7% | 35,374 |
| 2025/08/29 | 961 | 962 | 960 | 961 | -3 | -0.3% | 19,307 |
| 2025/08/28 | 964 | 965 | 962 | 964 | -1 | -0.1% | 15,993 |
| 2025/08/27 | 964 | 967 | 963 | 965 | ±0 | ±0% | 16,660 |
| 2025/08/26 | 965 | 967 | 959 | 965 | ±0 | ±0% | 66,591 |
| 2025/08/25 | 966 | 967 | 964 | 965 | ±0 | ±0% | 22,074 |
| 2025/08/22 | 963 | 967 | 962 | 965 | +5 | +0.5% | 31,790 |
| 2025/08/21 | 960 | 961 | 958 | 960 | +1 | +0.1% | 5,154 |
| 2025/08/20 | 963 | 963 | 959 | 959 | ±0 | ±0% | 16,091 |
| 2025/08/19 | 960 | 962 | 958 | 959 | +3 | +0.3% | 40,638 |
| 2025/08/18 | 958 | 958 | 955 | 956 | -1 | -0.1% | 32,602 |
| 2025/08/15 | 954 | 959 | 954 | 957 | +6 | +0.6% | 37,325 |
| 2025/08/14 | 956 | 956 | 950 | 951 | -6 | -0.6% | 17,459 |
| 2025/08/13 | 957 | 958 | 954 | 957 | +5 | +0.5% | 32,023 |
| 2025/08/12 | 951 | 955 | 951 | 952 | +9 | +1% | 72,102 |
| 2025/08/08 | 943 | 946 | 941 | 943 | -2 | -0.2% | 20,389 |
| 2025/08/07 | 947 | 950 | 945 | 945 | -8 | -0.8% | 37,353 |
| 2025/08/06 | 952 | 955 | 951 | 953 | +2 | +0.2% | 21,694 |
| 2025/08/05 | 950 | 952 | 948 | 951 | +1 | +0.1% | 30,352 |
| 2025/08/04 | 949 | 951 | 946 | 950 | -17 | -1.8% | 54,157 |
| 2025/08/01 | 968 | 969 | 965 | 967 | +10 | +1% | 24,814 |
| 2025/07/31 | 956 | 961 | 956 | 957 | +3 | +0.3% | 57,828 |
| 2025/07/30 | 954 | 955 | 952 | 954 | +3 | +0.3% | 17,712 |
| 2025/07/29 | 951 | 953 | 950 | 951 | -1 | -0.1% | 28,336 |
| 2025/07/28 | 949 | 952 | 946 | 952 | +10 | +1.1% | 28,378 |
| 2025/07/25 | 943 | 945 | 941 | 942 | +5 | +0.5% | 29,785 |
| 2025/07/24 | 940 | 940 | 935 | 937 | -5 | -0.5% | 69,691 |
| 2025/07/23 | 945 | 945 | 938 | 942 | -5 | -0.5% | 92,258 |
| 2025/07/22 | 946 | 947 | 944 | 947 | -10 | -1% | 47,763 |
| 2025/07/18 | 950 | 958 | 950 | 957 | +9 | +0.9% | 31,006 |
| 2025/07/17 | 945 | 948 | 943 | 948 | +2 | +0.2% | 17,736 |
| 2025/07/16 | 946 | 948 | 944 | 946 | +1 | +0.1% | 17,358 |
| 2025/07/15 | 944 | 946 | 944 | 945 | +1 | +0.1% | 24,301 |
| 2025/07/14 | 946 | 946 | 941 | 944 | -4 | -0.4% | 64,844 |
| 2025/07/11 | 942 | 949 | 942 | 948 | +9 | +1% | 28,400 |
| 2025/07/10 | 940 | 941 | 937 | 939 | +1 | +0.1% | 37,399 |
| 2025/07/09 | 933 | 940 | 933 | 938 | +3 | +0.3% | 49,100 |
| 2025/07/08 | 931 | 936 | 931 | 935 | +3 | +0.3% | 63,080 |
| 2025/07/07 | 930 | 932 | 927 | 932 | +6 | +0.6% | 45,223 |
1～
50
件表示中 / 727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
