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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 901 | 905 | 900 | 904 | +3 | +0.3% | 25,687 |
| 2025/06/16 | 904 | 904 | 898 | 901 | +3 | +0.3% | 47,998 |
| 2025/06/13 | 902 | 903 | 893 | 898 | -9 | -1% | 215,494 |
| 2025/06/12 | 910 | 911 | 906 | 907 | -9 | -1% | 43,514 |
| 2025/06/11 | 912 | 916 | 912 | 916 | +4 | +0.4% | 14,963 |
| 2025/06/10 | 910 | 916 | 910 | 912 | +4 | +0.4% | 26,946 |
| 2025/06/09 | 911 | 912 | 907 | 908 | -5 | -0.5% | 24,456 |
| 2025/06/06 | 907 | 913 | 907 | 913 | +8 | +0.9% | 38,027 |
| 2025/06/05 | 903 | 906 | 902 | 905 | -2 | -0.2% | 21,833 |
| 2025/06/04 | 902 | 908 | 902 | 907 | +8 | +0.9% | 65,455 |
| 2025/06/03 | 900 | 902 | 895 | 899 | -5 | -0.6% | 82,992 |
| 2025/06/02 | 904 | 907 | 898 | 904 | -3 | -0.3% | 48,180 |
| 2025/05/30 | 906 | 908 | 899 | 907 | -14 | -1.5% | 68,355 |
| 2025/05/29 | 917 | 921 | 915 | 921 | +11 | +1.2% | 86,828 |
| 2025/05/28 | 910 | 910 | 902 | 910 | +11 | +1.2% | 37,582 |
| 2025/05/27 | 896 | 900 | 893 | 899 | +2 | +0.2% | 70,777 |
| 2025/05/26 | 898 | 898 | 893 | 897 | -1 | -0.1% | 123,393 |
| 2025/05/23 | 897 | 927 | 890 | 898 | +3 | +0.3% | 68,642 |
| 2025/05/22 | 901 | 902 | 891 | 895 | -14 | -1.5% | 74,958 |
| 2025/05/21 | 916 | 916 | 906 | 909 | -6 | -0.7% | 28,239 |
| 2025/05/20 | 921 | 925 | 915 | 915 | -3 | -0.3% | 21,720 |
| 2025/05/19 | 905 | 920 | 904 | 918 | -1 | -0.1% | 51,448 |
| 2025/05/16 | 919 | 923 | 919 | 919 | -2 | -0.2% | 15,992 |
| 2025/05/15 | 926 | 926 | 920 | 921 | -12 | -1.3% | 29,063 |
| 2025/05/14 | 935 | 935 | 930 | 933 | +2 | +0.2% | 11,598 |
| 2025/05/13 | 935 | 936 | 930 | 931 | +5 | +0.5% | 33,130 |
| 2025/05/12 | 918 | 926 | 918 | 926 | +11 | +1.2% | 51,999 |
| 2025/05/09 | 919 | 919 | 915 | 915 | +6 | +0.7% | 12,450 |
| 2025/05/08 | 905 | 909 | 902 | 909 | +4 | +0.4% | 46,835 |
| 2025/05/07 | 909 | 909 | 904 | 905 | -13 | -1.4% | 54,914 |
| 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 |
1～
50
件表示中 / 664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
