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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,160 | 1,168 | 1,137 | 1,166 | +37 | +3.3% | 506 |
| 2025/01/17 | 1,150 | 1,155 | 1,125 | 1,129 | -26 | -2.3% | 482 |
| 2025/01/16 | 1,151 | 1,159 | 1,151 | 1,155 | +5 | +0.4% | 13 |
| 2025/01/15 | 1,148 | 1,150 | 1,122 | 1,150 | +3 | +0.3% | 32 |
| 2025/01/14 | 1,146 | 1,151 | 1,121 | 1,147 | -10 | -0.9% | 2,273 |
| 2025/01/10 | 1,190 | 1,190 | 1,155 | 1,157 | -3 | -0.3% | 938 |
| 2025/01/09 | 1,205 | 1,205 | 1,159 | 1,160 | -28 | -2.4% | 1,051 |
| 2025/01/08 | 1,199 | 1,199 | 1,173 | 1,188 | +19 | +1.6% | 859 |
| 2025/01/07 | 1,188 | 1,188 | 1,168 | 1,169 | +1 | +0.1% | 191 |
| 2025/01/06 | 1,203 | 1,203 | 1,151 | 1,168 | -5 | -0.4% | 1,640 |
| 2024/12/30 | 1,182 | 1,182 | 1,156 | 1,173 | -8 | -0.7% | 197 |
| 2024/12/27 | 1,190 | 1,190 | 1,157 | 1,181 | +25 | +2.2% | 2,509 |
| 2024/12/26 | 1,146 | 1,175 | 1,146 | 1,156 | +14 | +1.2% | 844 |
| 2024/12/25 | 1,165 | 1,169 | 1,112 | 1,142 | +11 | +1% | 991 |
| 2024/12/24 | 1,164 | 1,164 | 1,130 | 1,131 | -7 | -0.6% | 32 |
| 2024/12/23 | 1,120 | 1,138 | 1,120 | 1,138 | +20 | +1.8% | 592 |
| 2024/12/20 | 1,154 | 1,154 | 1,118 | 1,118 | -6 | -0.5% | 81 |
| 2024/12/19 | 1,161 | 1,161 | 1,120 | 1,124 | -36 | -3.1% | 1,120 |
| 2024/12/18 | 1,145 | 1,160 | 1,145 | 1,160 | +39 | +3.5% | 278 |
| 2024/12/17 | 1,119 | 1,155 | 1,119 | 1,121 | -17 | -1.5% | 651 |
| 2024/12/16 | 1,140 | 1,140 | 1,120 | 1,138 | -2 | -0.2% | 87 |
| 2024/12/13 | 1,124 | 1,140 | 1,118 | 1,140 | +6 | +0.5% | 223 |
| 2024/12/12 | 1,156 | 1,156 | 1,125 | 1,134 | +25 | +2.3% | 3,342 |
| 2024/12/11 | 1,122 | 1,138 | 1,107 | 1,109 | -13 | -1.2% | 53 |
| 2024/12/10 | 1,128 | 1,128 | 1,122 | 1,122 | +28 | +2.6% | 113 |
| 2024/12/09 | 1,090 | 1,121 | 1,090 | 1,094 | -23 | -2.1% | 395 |
| 2024/12/06 | 1,142 | 1,142 | 1,110 | 1,117 | -2 | -0.2% | 216 |
| 2024/12/05 | 1,119 | 1,119 | 1,083 | 1,119 | +30 | +2.8% | 697 |
| 2024/12/04 | 1,118 | 1,122 | 1,083 | 1,089 | -33 | -2.9% | 2,811 |
| 2024/12/03 | 1,123 | 1,123 | 1,122 | 1,122 | +30 | +2.7% | 25 |
| 2024/12/02 | 1,130 | 1,130 | 1,090 | 1,092 | -10 | -0.9% | 92 |
| 2024/11/29 | 1,101 | 1,103 | 1,090 | 1,102 | -20 | -1.8% | 290 |
| 2024/11/28 | 1,119 | 1,123 | 1,119 | 1,122 | -2 | -0.2% | 34 |
| 2024/11/27 | 1,135 | 1,135 | 1,124 | 1,124 | -16 | -1.4% | 236 |
| 2024/11/26 | 1,143 | 1,143 | 1,110 | 1,140 | +1 | +0.1% | 1,212 |
| 2024/11/25 | 1,143 | 1,143 | 1,121 | 1,139 | +5 | +0.4% | 945 |
| 2024/11/22 | 1,160 | 1,160 | 1,103 | 1,134 | -6 | -0.5% | 439 |
| 2024/11/21 | 1,164 | 1,164 | 1,115 | 1,140 | -12 | -1% | 869 |
| 2024/11/20 | 1,114 | 1,152 | 1,114 | 1,152 | +32 | +2.9% | 1,781 |
| 2024/11/19 | 1,143 | 1,143 | 1,120 | 1,120 | -19 | -1.7% | 2,114 |
| 2024/11/18 | 1,106 | 1,140 | 1,106 | 1,139 | +33 | +3% | 1,493 |
| 2024/11/15 | 1,144 | 1,144 | 1,106 | 1,106 | -43 | -3.7% | 280 |
| 2024/11/14 | 1,160 | 1,160 | 1,127 | 1,149 | +5 | +0.4% | 422 |
| 2024/11/13 | 1,167 | 1,167 | 1,144 | 1,144 | -16 | -1.4% | 156 |
| 2024/11/12 | 1,160 | 1,167 | 1,131 | 1,160 | +32 | +2.8% | 914 |
| 2024/11/11 | 1,128 | 1,128 | 1,120 | 1,128 | +1 | +0.1% | 450 |
| 2024/11/08 | 1,127 | 1,128 | 1,126 | 1,127 | ±0 | ±0% | 184 |
| 2024/11/07 | 1,128 | 1,129 | 1,093 | 1,127 | +29 | +2.6% | 296 |
| 2024/11/06 | 1,112 | 1,112 | 1,081 | 1,098 | ±0 | ±0% | 285 |
| 2024/11/05 | 1,093 | 1,098 | 1,066 | 1,098 | +45 | +4.3% | 460 |
101～
150
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
