グローバルＸ 自動運転＆ＥＶ 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 996 | 996 | 921 | 943 | -38 | -3.9% | 1,319 |
| 2025/04/02 | 996 | 1,003 | 981 | 981 | -16 | -1.6% | 207 |
| 2025/04/01 | 990 | 1,001 | 988 | 997 | +8 | +0.8% | 505 |
| 2025/03/31 | 1,025 | 1,025 | 980 | 989 | -60 | -5.7% | 1,868 |
| 2025/03/28 | 1,092 | 1,092 | 1,045 | 1,049 | -13 | -1.2% | 77 |
| 2025/03/27 | 1,090 | 1,090 | 1,062 | 1,062 | -28 | -2.6% | 162 |
| 2025/03/26 | 1,089 | 1,090 | 1,053 | 1,090 | +20 | +1.9% | 2,203 |
| 2025/03/25 | 1,070 | 1,070 | 1,069 | 1,070 | ±0 | ±0% | 54 |
| 2025/03/24 | 1,070 | 1,070 | 1,041 | 1,070 | -2 | -0.2% | 2,703 |
| 2025/03/21 | 1,081 | 1,081 | 1,069 | 1,072 | +11 | +1% | 48 |
| 2025/03/19 | 1,072 | 1,077 | 1,061 | 1,061 | +4 | +0.4% | 115 |
| 2025/03/18 | 1,060 | 1,072 | 1,057 | 1,057 | +5 | +0.5% | 1,461 |
| 2025/03/17 | 1,033 | 1,052 | 1,033 | 1,052 | +4 | +0.4% | 28 |
| 2025/03/14 | 1,019 | 1,048 | 1,019 | 1,048 | +37 | +3.7% | 556 |
| 2025/03/13 | 1,031 | 1,040 | 1,011 | 1,011 | -14 | -1.4% | 211 |
| 2025/03/12 | 1,027 | 1,050 | 1,025 | 1,025 | -1 | -0.1% | 27 |
| 2025/03/11 | 1,068 | 1,068 | 1,016 | 1,026 | -42 | -3.9% | 468 |
| 2025/03/10 | 1,081 | 1,081 | 1,058 | 1,068 | +10 | +0.9% | 113 |
| 2025/03/07 | 1,027 | 1,060 | 1,027 | 1,058 | -16 | -1.5% | 1,660 |
| 2025/03/06 | 1,070 | 1,074 | 1,044 | 1,074 | +39 | +3.8% | 964 |
| 2025/03/05 | 1,043 | 1,048 | 1,035 | 1,035 | -7 | -0.7% | 81 |
| 2025/03/04 | 1,060 | 1,060 | 1,037 | 1,042 | -40 | -3.7% | 1,989 |
| 2025/03/03 | 1,054 | 1,086 | 1,054 | 1,082 | +24 | +2.3% | 63 |
| 2025/02/28 | 1,076 | 1,076 | 1,054 | 1,058 | -47 | -4.3% | 306 |
| 2025/02/27 | 1,075 | 1,115 | 1,075 | 1,105 | +1 | +0.1% | 693 |
| 2025/02/26 | 1,115 | 1,115 | 1,081 | 1,104 | -13 | -1.2% | 688 |
| 2025/02/25 | 1,122 | 1,122 | 1,112 | 1,117 | -5 | -0.4% | 206 |
| 2025/02/21 | 1,151 | 1,151 | 1,122 | 1,122 | -21 | -1.8% | 302 |
| 2025/02/20 | 1,130 | 1,152 | 1,124 | 1,143 | -10 | -0.9% | 123 |
| 2025/02/19 | 1,110 | 1,159 | 1,110 | 1,153 | +39 | +3.5% | 1,129 |
| 2025/02/18 | 1,134 | 1,134 | 1,114 | 1,114 | +2 | +0.2% | 24 |
| 2025/02/17 | 1,112 | 1,112 | 1,112 | 1,112 | -3 | -0.3% | 1 |
| 2025/02/14 | 1,130 | 1,130 | 1,115 | 1,115 | +10 | +0.9% | 2,621 |
| 2025/02/13 | 1,130 | 1,133 | 1,102 | 1,105 | +20 | +1.8% | 112 |
| 2025/02/12 | 1,081 | 1,110 | 1,081 | 1,085 | -15 | -1.4% | 243 |
| 2025/02/10 | 1,089 | 1,101 | 1,089 | 1,100 | ±0 | ±0% | 353 |
| 2025/02/07 | 1,119 | 1,123 | 1,097 | 1,100 | -27 | -2.4% | 466 |
| 2025/02/06 | 1,134 | 1,134 | 1,115 | 1,127 | +8 | +0.7% | 48 |
| 2025/02/05 | 1,118 | 1,131 | 1,096 | 1,119 | +1 | +0.1% | 1,150 |
| 2025/02/04 | 1,112 | 1,118 | 1,101 | 1,118 | +19 | +1.7% | 54 |
| 2025/02/03 | 1,122 | 1,122 | 1,071 | 1,099 | -23 | -2% | 1,928 |
| 2025/01/31 | 1,174 | 1,174 | 1,120 | 1,122 | -22 | -1.9% | 266 |
| 2025/01/30 | 1,146 | 1,146 | 1,131 | 1,144 | -2 | -0.2% | 465 |
| 2025/01/29 | 1,146 | 1,147 | 1,146 | 1,146 | +1 | +0.1% | 161 |
| 2025/01/28 | 1,175 | 1,175 | 1,140 | 1,145 | -5 | -0.4% | 550 |
| 2025/01/27 | 1,175 | 1,175 | 1,150 | 1,150 | +2 | +0.2% | 101 |
| 2025/01/24 | 1,188 | 1,188 | 1,148 | 1,148 | -17 | -1.5% | 85 |
| 2025/01/23 | 1,190 | 1,190 | 1,165 | 1,165 | ±0 | ±0% | 53 |
| 2025/01/22 | 1,195 | 1,195 | 1,165 | 1,165 | -15 | -1.3% | 171 |
| 2025/01/21 | 1,196 | 1,196 | 1,158 | 1,180 | +14 | +1.2% | 196 |
51～
100
件表示中 / 639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
