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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 915 | 920 | 914 | 918 | +12 | +1.3% | 15,444 |
| 2025/05/01 | 902 | 913 | 901 | 906 | +6 | +0.7% | 59,755 |
| 2025/04/30 | 905 | 906 | 899 | 900 | -6 | -0.7% | 35,028 |
| 2025/04/28 | 905 | 910 | 904 | 906 | -2 | -0.2% | 20,390 |
| 2025/04/25 | 900 | 909 | 900 | 908 | +15 | +1.7% | 41,574 |
| 2025/04/24 | 893 | 897 | 891 | 893 | +7 | +0.8% | 57,582 |
| 2025/04/23 | 882 | 893 | 882 | 886 | +26 | +3% | 79,165 |
| 2025/04/22 | 864 | 869 | 855 | 860 | -4 | -0.5% | 129,272 |
| 2025/04/21 | 879 | 879 | 862 | 864 | -17 | -1.9% | 107,297 |
| 2025/04/18 | 877 | 884 | 876 | 881 | +5 | +0.6% | 30,809 |
| 2025/04/17 | 867 | 876 | 867 | 876 | +10 | +1.2% | 44,298 |
| 2025/04/16 | 878 | 880 | 865 | 866 | -15 | -1.7% | 121,748 |
| 2025/04/15 | 885 | 886 | 876 | 881 | +7 | +0.8% | 93,084 |
| 2025/04/14 | 885 | 885 | 867 | 874 | -9 | -1% | 135,540 |
| 2025/04/11 | 876 | 883 | 866 | 883 | -29 | -3.2% | 146,852 |
| 2025/04/10 | 930 | 931 | 910 | 912 | +9 | +1% | 87,777 |
| 2025/04/09 | 880 | 903 | 863 | 903 | -10 | -1.1% | 278,484 |
| 2025/04/08 | 916 | 918 | 907 | 913 | +22 | +2.5% | 104,200 |
| 2025/04/07 | 880 | 907 | 880 | 891 | -30 | -3.3% | 227,493 |
| 2025/04/04 | 930 | 934 | 914 | 921 | -21 | -2.2% | 200,410 |
| 2025/04/03 | 950 | 953 | 934 | 942 | -16 | -1.7% | 225,212 |
| 2025/04/02 | 960 | 962 | 956 | 958 | -2 | -0.2% | 85,235 |
| 2025/04/01 | 962 | 962 | 956 | 960 | -3 | -0.3% | 57,949 |
| 2025/03/31 | 975 | 975 | 956 | 963 | -16 | -1.6% | 125,252 |
| 2025/03/28 | 977 | 981 | 975 | 979 | +3 | +0.3% | 22,134 |
| 2025/03/27 | 980 | 980 | 974 | 976 | -7 | -0.7% | 31,416 |
| 2025/03/26 | 985 | 985 | 982 | 983 | -2 | -0.2% | 21,895 |
| 2025/03/25 | 986 | 987 | 984 | 985 | +2 | +0.2% | 21,109 |
| 2025/03/24 | 983 | 985 | 982 | 983 | -2 | -0.2% | 23,580 |
| 2025/03/21 | 979 | 985 | 978 | 985 | +2 | +0.2% | 22,666 |
| 2025/03/19 | 983 | 983 | 978 | 983 | -1 | -0.1% | 46,549 |
| 2025/03/18 | 976 | 984 | 975 | 984 | +14 | +1.4% | 28,106 |
| 2025/03/17 | 968 | 975 | 967 | 970 | +2 | +0.2% | 33,766 |
| 2025/03/14 | 964 | 968 | 963 | 968 | +5 | +0.5% | 15,837 |
| 2025/03/13 | 964 | 968 | 959 | 963 | ±0 | ±0% | 71,880 |
| 2025/03/12 | 956 | 963 | 956 | 963 | +4 | +0.4% | 47,939 |
| 2025/03/11 | 952 | 959 | 949 | 959 | -2 | -0.2% | 106,428 |
| 2025/03/10 | 966 | 968 | 958 | 961 | -6 | -0.6% | 88,213 |
| 2025/03/07 | 978 | 984 | 966 | 967 | -24 | -2.4% | 153,619 |
| 2025/03/06 | 992 | 993 | 986 | 991 | -2 | -0.2% | 66,057 |
| 2025/03/05 | 993 | 996 | 990 | 993 | -4 | -0.4% | 54,511 |
| 2025/03/04 | 1,000 | 1,003 | 990 | 997 | -7 | -0.7% | 44,133 |
| 2025/03/03 | 1,002 | 1,005 | 1,001 | 1,004 | +7 | +0.7% | 21,402 |
| 2025/02/28 | 996 | 999 | 994 | 997 | -1 | -0.1% | 20,903 |
| 2025/02/27 | 998 | 998 | 992 | 998 | +3 | +0.3% | 29,744 |
| 2025/02/26 | 991 | 996 | 991 | 995 | -4 | -0.4% | 69,089 |
| 2025/02/25 | 997 | 999 | 992 | 999 | ±0 | ±0% | 90,959 |
| 2025/02/21 | 994 | 999 | 991 | 999 | -1 | -0.1% | 67,475 |
| 2025/02/20 | 1,010 | 1,011 | 996 | 1,000 | -13 | -1.3% | 133,358 |
| 2025/02/19 | 1,012 | 1,014 | 1,009 | 1,013 | -1 | -0.1% | 20,139 |
1～
50
件表示中 / 634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
