1,079
+3 (+0.28%)
株価：2025/05/02 14:50
15分ディレイ
グローバルＸ プライシングパワー・リーダーズ－日本株式 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 | 1,086 | 1,086 | 1,076 | 1,079 | +3 | +0.3% | 291 |
| 2025/05/01 | 1,078 | 1,078 | 1,074 | 1,076 | -4 | -0.4% | 10,276 |
| 2025/04/30 | 1,084 | 1,084 | 1,075 | 1,080 | +14 | +1.3% | 20,722 |
| 2025/04/28 | 1,073 | 1,073 | 1,046 | 1,066 | +23 | +2.2% | 527 |
| 2025/04/25 | 1,062 | 1,062 | 1,040 | 1,043 | +9 | +0.9% | 226 |
| 2025/04/24 | 1,051 | 1,051 | 1,034 | 1,034 | -14 | -1.3% | 109 |
| 2025/04/23 | 1,047 | 1,048 | 1,042 | 1,048 | +15 | +1.5% | 196 |
| 2025/04/22 | 1,022 | 1,033 | 1,022 | 1,033 | +10 | +1% | 14 |
| 2025/04/21 | 1,027 | 1,029 | 1,023 | 1,023 | +1 | +0.1% | 75 |
| 2025/04/18 | 1,020 | 1,022 | 1,018 | 1,022 | +8 | +0.8% | 112 |
| 2025/04/17 | 1,012 | 1,015 | 1,012 | 1,014 | +9 | +0.9% | 56 |
| 2025/04/16 | 1,015 | 1,015 | 1,005 | 1,005 | -7 | -0.7% | 6,579 |
| 2025/04/15 | 1,013 | 1,018 | 1,012 | 1,012 | +8 | +0.8% | 572 |
| 2025/04/14 | 1,005 | 1,010 | 1,004 | 1,004 | -4 | -0.4% | 630 |
| 2025/04/11 | 1,006 | 1,008 | 973 | 1,008 | +2 | +0.2% | 39,881 |
| 2025/04/10 | 1,014 | 1,014 | 989 | 1,006 | +55 | +5.8% | 1,237 |
| 2025/04/09 | 953 | 955 | 940 | 951 | -12 | -1.2% | 768 |
| 2025/04/08 | 949 | 972 | 948 | 963 | +28 | +3% | 5,400 |
| 2025/04/07 | 941 | 941 | 920 | 935 | -41 | -4.2% | 2,547 |
| 2025/04/04 | 994 | 994 | 967 | 976 | -16 | -1.6% | 1,218 |
| 2025/04/03 | 980 | 995 | 979 | 992 | -18 | -1.8% | 3,567 |
| 2025/04/02 | 1,023 | 1,023 | 1,009 | 1,010 | -11 | -1.1% | 10,939 |
| 2025/04/01 | 1,027 | 1,032 | 1,020 | 1,021 | -2 | -0.2% | 815 |
| 2025/03/31 | 1,032 | 1,032 | 1,017 | 1,023 | -27 | -2.6% | 964 |
| 2025/03/28 | 1,057 | 1,057 | 1,046 | 1,050 | -8 | -0.8% | 765 |
| 2025/03/27 | 1,085 | 1,085 | 1,050 | 1,058 | +3 | +0.3% | 585 |
| 2025/03/26 | 1,066 | 1,066 | 1,055 | 1,055 | -6 | -0.6% | 580 |
| 2025/03/25 | 1,061 | 1,065 | 1,057 | 1,061 | +6 | +0.6% | 1,302 |
| 2025/03/24 | 1,095 | 1,095 | 1,052 | 1,055 | -10 | -0.9% | 863 |
| 2025/03/21 | 1,094 | 1,094 | 1,065 | 1,065 | +1 | +0.1% | 412 |
| 2025/03/19 | 1,057 | 1,095 | 1,057 | 1,064 | +7 | +0.7% | 18,361 |
| 2025/03/18 | 1,052 | 1,061 | 1,052 | 1,057 | +17 | +1.6% | 3,229 |
| 2025/03/17 | 1,034 | 1,041 | 1,034 | 1,040 | +10 | +1% | 788 |
| 2025/03/14 | 1,017 | 1,030 | 1,017 | 1,030 | +8 | +0.8% | 170 |
| 2025/03/13 | 1,026 | 1,029 | 1,022 | 1,022 | -2 | -0.2% | 231 |
| 2025/03/12 | 1,016 | 1,030 | 1,016 | 1,024 | +10 | +1% | 157 |
| 2025/03/11 | 1,015 | 1,017 | 1,006 | 1,014 | -9 | -0.9% | 1,566 |
| 2025/03/10 | 1,023 | 1,023 | 1,018 | 1,023 | +5 | +0.5% | 1,031 |
| 2025/03/07 | 1,003 | 1,018 | 1,003 | 1,018 | +1 | +0.1% | 557 |
| 2025/03/06 | 1,017 | 1,020 | 1,017 | 1,017 | +6 | +0.6% | 942 |
| 2025/03/05 | 1,007 | 1,014 | 1,007 | 1,011 | +5 | +0.5% | 796 |
| 2025/03/04 | 1,014 | 1,014 | 1,003 | 1,006 | -9 | -0.9% | 930 |
| 2025/03/03 | 1,011 | 1,016 | 1,007 | 1,015 | +13 | +1.3% | 7,925 |
| 2025/02/28 | 1,015 | 1,015 | 998 | 1,002 | -17 | -1.7% | 16,108 |
| 2025/02/27 | 1,015 | 1,020 | 1,012 | 1,019 | +10 | +1% | 1,889 |
| 2025/02/26 | 1,007 | 1,009 | 1,000 | 1,009 | +3 | +0.3% | 2,776 |
| 2025/02/25 | 994 | 1,007 | 994 | 1,006 | +12 | +1.2% | 2,802 |
| 2025/02/21 | 988 | 997 | 988 | 994 | +9 | +0.9% | 4,629 |
| 2025/02/20 | 990 | 990 | 981 | 985 | - | - | 6,656 |
1～
49
件表示中 / 49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
