グローバルＸ チャイナテック 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 |
|---|---|---|---|---|---|---|---|
| 2026/07/10 | 1,031 | 1,040 | 1,015 | 1,023 | ±0 | ±0% | 14,142 |
| 2026/07/09 | 1,044 | 1,044 | 1,002 | 1,023 | +6 | +0.6% | 31,544 |
| 2026/07/08 | 985 | 1,024 | 968 | 1,017 | +47 | +4.8% | 6,009 |
| 2026/07/07 | 970 | 992 | 965 | 970 | ±0 | ±0% | 10,703 |
| 2026/07/06 | 981 | 981 | 957 | 970 | -1 | -0.1% | 22,999 |
| 2026/07/03 | 979 | 979 | 953 | 971 | +12 | +1.3% | 12,625 |
| 2026/07/02 | 965 | 979 | 959 | 959 | +4 | +0.4% | 5,584 |
| 2026/07/01 | 977 | 980 | 947 | 955 | -4 | -0.4% | 5,437 |
| 2026/06/30 | 937 | 967 | 935 | 959 | +24 | +2.6% | 21,472 |
| 2026/06/29 | 910 | 952 | 901 | 935 | +12 | +1.3% | 43,270 |
| 2026/06/26 | 935 | 942 | 900 | 923 | -27 | -2.8% | 21,348 |
| 2026/06/25 | 964 | 964 | 933 | 950 | -14 | -1.5% | 52,242 |
| 2026/06/24 | 943 | 970 | 943 | 964 | +19 | +2% | 40,600 |
| 2026/06/23 | 984 | 984 | 944 | 945 | -39 | -4% | 42,645 |
| 2026/06/22 | 985 | 995 | 968 | 984 | -1 | -0.1% | 24,931 |
| 2026/06/19 | 976 | 986 | 970 | 985 | -1 | -0.1% | 25,369 |
| 2026/06/18 | 1,000 | 1,003 | 979 | 986 | -1 | -0.1% | 29,174 |
| 2026/06/17 | 986 | 1,000 | 984 | 987 | +1 | +0.1% | 4,199 |
| 2026/06/16 | 1,009 | 1,020 | 978 | 986 | -31 | -3% | 11,377 |
| 2026/06/15 | 1,014 | 1,020 | 990 | 1,017 | +27 | +2.7% | 1,516 |
| 2026/06/12 | 1,004 | 1,018 | 980 | 990 | +6 | +0.6% | 3,624 |
| 2026/06/11 | 1,020 | 1,020 | 981 | 984 | -24 | -2.4% | 4,250 |
| 2026/06/10 | 1,030 | 1,030 | 992 | 1,008 | -20 | -1.9% | 6,494 |
| 2026/06/09 | 1,010 | 1,028 | 1,001 | 1,028 | +25 | +2.5% | 947 |
| 2026/06/08 | 1,016 | 1,025 | 999 | 1,003 | -28 | -2.7% | 44,473 |
| 2026/06/05 | 1,051 | 1,054 | 1,031 | 1,031 | -24 | -2.3% | 5,912 |
| 2026/06/04 | 1,075 | 1,075 | 1,052 | 1,055 | -5 | -0.5% | 49,993 |
| 2026/06/03 | 1,091 | 1,092 | 1,055 | 1,060 | -31 | -2.8% | 20,102 |
| 2026/06/02 | 1,047 | 1,091 | 1,036 | 1,091 | +40 | +3.8% | 55,777 |
| 2026/06/01 | 1,029 | 1,060 | 1,028 | 1,051 | +15 | +1.4% | 16,439 |
| 2026/05/29 | 1,045 | 1,050 | 1,030 | 1,036 | +14 | +1.4% | 12,438 |
| 2026/05/28 | 1,040 | 1,041 | 1,019 | 1,022 | -12 | -1.2% | 63,875 |
| 2026/05/27 | 1,040 | 1,056 | 1,034 | 1,034 | -10 | -1% | 46,908 |
| 2026/05/26 | 1,047 | 1,049 | 1,007 | 1,044 | +14 | +1.4% | 26,652 |
| 2026/05/25 | 1,022 | 1,030 | 1,021 | 1,030 | -2 | -0.2% | 31,175 |
| 2026/05/22 | 1,021 | 1,032 | 1,012 | 1,032 | +22 | +2.2% | 34,724 |
| 2026/05/21 | 1,040 | 1,040 | 1,010 | 1,010 | -20 | -1.9% | 8,179 |
| 2026/05/20 | 1,039 | 1,039 | 1,017 | 1,030 | -10 | -1% | 113,712 |
| 2026/05/19 | 1,016 | 1,040 | 1,016 | 1,040 | +16 | +1.6% | 8,890 |
| 2026/05/18 | 1,028 | 1,028 | 1,015 | 1,024 | -4 | -0.4% | 15,054 |
| 2026/05/15 | 1,060 | 1,061 | 1,028 | 1,028 | -40 | -3.7% | 42,698 |
| 2026/05/14 | 1,090 | 1,102 | 1,066 | 1,068 | +8 | +0.8% | 56,631 |
| 2026/05/13 | 1,057 | 1,069 | 1,049 | 1,060 | +2 | +0.2% | 24,067 |
| 2026/05/12 | 1,095 | 1,095 | 1,055 | 1,058 | -7 | -0.7% | 39,093 |
| 2026/05/11 | 1,053 | 1,065 | 1,053 | 1,065 | +7 | +0.7% | 10,772 |
| 2026/05/08 | 1,057 | 1,062 | 1,049 | 1,058 | -12 | -1.1% | 46,612 |
| 2026/05/07 | 1,081 | 1,081 | 1,047 | 1,070 | +19 | +1.8% | 31,015 |
| 2026/05/01 | 1,050 | 1,051 | 1,038 | 1,051 | +1 | +0.1% | 13,982 |
| 2026/04/30 | 1,039 | 1,050 | 1,029 | 1,050 | +14 | +1.4% | 16,909 |
| 2026/04/28 | 1,056 | 1,057 | 1,019 | 1,036 | -12 | -1.1% | 27,986 |
1～
50
件表示中 / 256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
