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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,011 | 1,014 | 1,009 | 1,014 | +4 | +0.4% | 14,726 |
| 2025/02/17 | 1,012 | 1,014 | 1,009 | 1,010 | -1 | -0.1% | 12,725 |
| 2025/02/14 | 1,018 | 1,018 | 1,011 | 1,011 | -7 | -0.7% | 18,491 |
| 2025/02/13 | 1,017 | 1,021 | 1,013 | 1,018 | +1 | +0.1% | 88,156 |
| 2025/02/12 | 1,006 | 1,017 | 1,006 | 1,017 | +14 | +1.4% | 40,689 |
| 2025/02/10 | 1,004 | 1,009 | 1,001 | 1,003 | -6 | -0.6% | 45,658 |
| 2025/02/07 | 1,010 | 1,014 | 1,000 | 1,009 | -11 | -1.1% | 81,659 |
| 2025/02/06 | 1,019 | 1,022 | 1,014 | 1,020 | -1 | -0.1% | 43,392 |
| 2025/02/05 | 1,031 | 1,031 | 1,018 | 1,021 | -4 | -0.4% | 79,991 |
| 2025/02/04 | 1,030 | 1,035 | 1,024 | 1,025 | -4 | -0.4% | 42,427 |
| 2025/02/03 | 1,031 | 1,034 | 1,029 | 1,029 | -1 | -0.1% | 24,669 |
| 2025/01/31 | 1,033 | 1,040 | 1,030 | 1,030 | -5 | -0.5% | 15,454 |
| 2025/01/30 | 1,044 | 1,048 | 1,032 | 1,035 | -8 | -0.8% | 38,404 |
| 2025/01/29 | 1,054 | 1,054 | 1,040 | 1,043 | -9 | -0.9% | 22,894 |
| 2025/01/28 | 1,048 | 1,052 | 1,045 | 1,052 | +9 | +0.9% | 24,085 |
| 2025/01/27 | 1,041 | 1,045 | 1,040 | 1,043 | +3 | +0.3% | 43,467 |
| 2025/01/24 | 1,047 | 1,048 | 1,038 | 1,040 | -8 | -0.8% | 16,863 |
| 2025/01/23 | 1,046 | 1,048 | 1,044 | 1,048 | +2 | +0.2% | 10,228 |
| 2025/01/22 | 1,042 | 1,047 | 1,041 | 1,046 | +12 | +1.2% | 39,068 |
| 2025/01/21 | 1,038 | 1,039 | 1,029 | 1,034 | -4 | -0.4% | 87,898 |
| 2025/01/20 | 1,034 | 1,039 | 1,034 | 1,038 | +4 | +0.4% | 31,110 |
| 2025/01/17 | 1,035 | 1,035 | 1,027 | 1,034 | -3 | -0.3% | 30,451 |
| 2025/01/16 | 1,033 | 1,038 | 1,023 | 1,037 | +14 | +1.4% | 52,335 |
| 2025/01/15 | 1,026 | 1,028 | 1,022 | 1,023 | +4 | +0.4% | 39,802 |
| 2025/01/14 | 1,026 | 1,033 | 1,016 | 1,019 | -21 | -2% | 73,347 |
| 2025/01/10 | 1,037 | 1,041 | 1,036 | 1,040 | ±0 | ±0% | 11,154 |
| 2025/01/09 | 1,050 | 1,050 | 1,036 | 1,040 | -9 | -0.9% | 37,463 |
| 2025/01/08 | 1,053 | 1,055 | 1,045 | 1,049 | -9 | -0.9% | 26,326 |
| 2025/01/07 | 1,060 | 1,065 | 1,058 | 1,058 | -3 | -0.3% | 19,820 |
| 2025/01/06 | 1,050 | 1,062 | 1,050 | 1,061 | +25 | +2.4% | 148,539 |
| 2024/12/30 | 1,038 | 1,040 | 1,032 | 1,036 | -4 | -0.4% | 27,421 |
| 2024/12/27 | 1,038 | 1,040 | 1,037 | 1,040 | ±0 | ±0% | 20,610 |
| 2024/12/26 | 1,043 | 1,043 | 1,035 | 1,040 | -1 | -0.1% | 23,313 |
| 2024/12/25 | 1,044 | 1,044 | 1,032 | 1,041 | +3 | +0.3% | 18,729 |
| 2024/12/24 | 1,037 | 1,042 | 1,036 | 1,038 | -2 | -0.2% | 43,991 |
| 2024/12/23 | 1,037 | 1,041 | 1,036 | 1,040 | +3 | +0.3% | 29,129 |
| 2024/12/20 | 1,036 | 1,043 | 1,033 | 1,037 | +6 | +0.6% | 80,409 |
| 2024/12/19 | 1,032 | 1,032 | 1,025 | 1,031 | -1 | -0.1% | 34,305 |
| 2024/12/18 | 1,034 | 1,034 | 1,030 | 1,032 | -2 | -0.2% | 32,446 |
| 2024/12/17 | 1,031 | 1,035 | 1,031 | 1,034 | +3 | +0.3% | 9,105 |
| 2024/12/16 | 1,034 | 1,035 | 1,030 | 1,031 | -2 | -0.2% | 30,686 |
| 2024/12/13 | 1,034 | 1,035 | 1,030 | 1,033 | -5 | -0.5% | 29,490 |
| 2024/12/12 | 1,031 | 1,038 | 1,031 | 1,038 | +10 | +1% | 59,712 |
| 2024/12/11 | 1,030 | 1,031 | 1,027 | 1,028 | +2 | +0.2% | 36,288 |
| 2024/12/10 | 1,027 | 1,029 | 1,023 | 1,026 | +3 | +0.3% | 27,408 |
| 2024/12/09 | 1,028 | 1,028 | 1,019 | 1,023 | -5 | -0.5% | 52,290 |
| 2024/12/06 | 1,028 | 1,031 | 1,027 | 1,028 | +2 | +0.2% | 33,045 |
| 2024/12/05 | 1,031 | 1,031 | 1,024 | 1,026 | +1 | +0.1% | 40,026 |
| 2024/12/04 | 1,030 | 1,030 | 1,021 | 1,025 | -4 | -0.4% | 26,856 |
| 2024/12/03 | 1,028 | 1,033 | 1,025 | 1,029 | -9 | -0.9% | 64,843 |
51～
100
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
