1,217
+14 (+1.16%)
株価：2025/08/05 15:11
15分ディレイ
グローバルＸ Ｓ＆Ｐ５００ キャッシュフロー・トップ１００ 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,213 | 1,217 | 1,212 | 1,217 | +14 | +1.2% | 6,809 |
| 2025/08/04 | 1,205 | 1,205 | 1,196 | 1,203 | -32 | -2.6% | 14,901 |
| 2025/08/01 | 1,240 | 1,240 | 1,233 | 1,235 | -4 | -0.3% | 3,067 |
| 2025/07/31 | 1,243 | 1,243 | 1,236 | 1,239 | +15 | +1.2% | 5,532 |
| 2025/07/30 | 1,229 | 1,229 | 1,222 | 1,224 | -1 | -0.1% | 3,234 |
| 2025/07/29 | 1,238 | 1,238 | 1,224 | 1,225 | -1 | -0.1% | 1,106 |
| 2025/07/28 | 1,218 | 1,230 | 1,218 | 1,226 | +13 | +1.1% | 754 |
| 2025/07/25 | 1,212 | 1,216 | 1,210 | 1,213 | +9 | +0.7% | 1,441 |
| 2025/07/24 | 1,205 | 1,206 | 1,201 | 1,204 | +5 | +0.4% | 960 |
| 2025/07/23 | 1,202 | 1,202 | 1,192 | 1,199 | -10 | -0.8% | 13,753 |
| 2025/07/22 | 1,207 | 1,210 | 1,206 | 1,209 | -11 | -0.9% | 9,737 |
| 2025/07/18 | 1,218 | 1,220 | 1,213 | 1,220 | +10 | +0.8% | 5,375 |
| 2025/07/17 | 1,205 | 1,210 | 1,202 | 1,210 | +8 | +0.7% | 1,539 |
| 2025/07/16 | 1,232 | 1,232 | 1,201 | 1,202 | ±0 | ±0% | 1,605 |
| 2025/07/15 | 1,197 | 1,203 | 1,197 | 1,202 | +14 | +1.2% | 1,689 |
| 2025/07/14 | 1,190 | 1,190 | 1,185 | 1,188 | -8 | -0.7% | 2,092 |
| 2025/07/11 | 1,190 | 1,198 | 1,188 | 1,196 | +7 | +0.6% | 3,684 |
| 2025/07/10 | 1,192 | 1,192 | 1,187 | 1,189 | -2 | -0.2% | 4,297 |
| 2025/07/09 | 1,195 | 1,195 | 1,188 | 1,191 | +2 | +0.2% | 4,669 |
| 2025/07/08 | 1,177 | 1,189 | 1,177 | 1,189 | +11 | +0.9% | 48,011 |
| 2025/07/07 | 1,180 | 1,180 | 1,173 | 1,178 | +2 | +0.2% | 2,844 |
| 2025/07/04 | 1,184 | 1,184 | 1,174 | 1,176 | +9 | +0.8% | 4,406 |
| 2025/07/03 | 1,165 | 1,167 | 1,162 | 1,167 | +7 | +0.6% | 1,236 |
| 2025/07/02 | 1,159 | 1,160 | 1,158 | 1,160 | +1 | +0.1% | 348 |
| 2025/07/01 | 1,162 | 1,165 | 1,159 | 1,159 | -2 | -0.2% | 684 |
| 2025/06/30 | 1,165 | 1,165 | 1,158 | 1,161 | +5 | +0.4% | 5,331 |
| 2025/06/27 | 1,159 | 1,159 | 1,153 | 1,156 | +6 | +0.5% | 2,080 |
| 2025/06/26 | 1,152 | 1,152 | 1,146 | 1,150 | -3 | -0.3% | 15,557 |
| 2025/06/25 | 1,160 | 1,160 | 1,146 | 1,153 | +6 | +0.5% | 10,750 |
| 2025/06/24 | 1,141 | 1,147 | 1,141 | 1,147 | +10 | +0.9% | 726 |
| 2025/06/23 | 1,133 | 1,137 | 1,128 | 1,137 | +4 | +0.4% | 575 |
| 2025/06/20 | 1,131 | 1,133 | 1,127 | 1,133 | +4 | +0.4% | 639 |
| 2025/06/19 | 1,138 | 1,141 | 1,122 | 1,129 | -11 | -1% | 541 |
| 2025/06/18 | 1,142 | 1,142 | 1,137 | 1,140 | -1 | -0.1% | 402 |
| 2025/06/17 | 1,137 | 1,141 | 1,136 | 1,141 | +9 | +0.8% | 1,610 |
| 2025/06/16 | 1,143 | 1,143 | 1,129 | 1,132 | +2 | +0.2% | 5,846 |
| 2025/06/13 | 1,137 | 1,137 | 1,120 | 1,130 | -9 | -0.8% | 33,142 |
| 2025/06/12 | 1,147 | 1,147 | 1,138 | 1,139 | -10 | -0.9% | 302 |
| 2025/06/11 | 1,151 | 1,151 | 1,146 | 1,149 | +5 | +0.4% | 38,939 |
| 2025/06/10 | 1,138 | 1,152 | 1,138 | 1,144 | +2 | +0.2% | 5,596 |
| 2025/06/09 | 1,150 | 1,150 | 1,141 | 1,142 | +5 | +0.4% | 398 |
| 2025/06/06 | 1,127 | 1,137 | 1,127 | 1,137 | +11 | +1% | 656 |
| 2025/06/05 | 1,125 | 1,126 | 1,124 | 1,126 | -4 | -0.4% | 411 |
| 2025/06/04 | 1,134 | 1,134 | 1,130 | 1,130 | +17 | +1.5% | 1,002 |
| 2025/06/03 | 1,114 | 1,115 | 1,112 | 1,113 | +6 | +0.5% | 1,126 |
| 2025/06/02 | 1,116 | 1,116 | 1,107 | 1,107 | -12 | -1.1% | 496 |
| 2025/05/30 | 1,117 | 1,119 | 1,111 | 1,119 | -23 | -2% | 264 |
| 2025/05/29 | 1,139 | 1,146 | 1,139 | 1,142 | +22 | +2% | 319 |
| 2025/05/28 | 1,115 | 1,124 | 1,115 | 1,120 | +15 | +1.4% | 6,829 |
| 2025/05/27 | 1,103 | 1,105 | 1,089 | 1,105 | +6 | +0.5% | 184 |
1～
50
件表示中 / 76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
