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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,097 | 1,112 | 1,094 | 1,112 | +33 | +3.1% | 9,026 |
| 2025/08/21 | 1,087 | 1,089 | 1,078 | 1,079 | -10 | -0.9% | 3,770 |
| 2025/08/20 | 1,089 | 1,089 | 1,077 | 1,089 | -5 | -0.5% | 55,476 |
| 2025/08/19 | 1,100 | 1,106 | 1,091 | 1,094 | -9 | -0.8% | 12,913 |
| 2025/08/18 | 1,090 | 1,114 | 1,087 | 1,103 | +14 | +1.3% | 48,494 |
| 2025/08/15 | 1,084 | 1,089 | 1,077 | 1,089 | +2 | +0.2% | 20,654 |
| 2025/08/14 | 1,112 | 1,112 | 1,082 | 1,087 | -8 | -0.7% | 28,885 |
| 2025/08/13 | 1,078 | 1,098 | 1,076 | 1,095 | +26 | +2.4% | 37,847 |
| 2025/08/12 | 1,066 | 1,072 | 1,065 | 1,069 | +1 | +0.1% | 105,906 |
| 2025/08/08 | 1,084 | 1,084 | 1,066 | 1,068 | -15 | -1.4% | 118,977 |
| 2025/08/07 | 1,080 | 1,088 | 1,074 | 1,083 | +3 | +0.3% | 56,868 |
| 2025/08/06 | 1,080 | 1,084 | 1,072 | 1,080 | +3 | +0.3% | 20,803 |
| 2025/08/05 | 1,095 | 1,095 | 1,067 | 1,077 | +7 | +0.7% | 64,256 |
| 2025/08/04 | 1,059 | 1,080 | 1,044 | 1,070 | -19 | -1.7% | 190,394 |
| 2025/08/01 | 1,093 | 1,098 | 1,081 | 1,089 | +11 | +1% | 68,165 |
| 2025/07/31 | 1,090 | 1,090 | 1,072 | 1,078 | -5 | -0.5% | 186,895 |
| 2025/07/30 | 1,092 | 1,096 | 1,076 | 1,083 | -19 | -1.7% | 64,622 |
| 2025/07/29 | 1,122 | 1,122 | 1,094 | 1,102 | -7 | -0.6% | 157,448 |
| 2025/07/28 | 1,113 | 1,121 | 1,106 | 1,109 | +5 | +0.5% | 79,142 |
| 2025/07/25 | 1,119 | 1,119 | 1,102 | 1,104 | -15 | -1.3% | 136,459 |
| 2025/07/24 | 1,116 | 1,126 | 1,109 | 1,119 | +3 | +0.3% | 81,971 |
| 2025/07/23 | 1,104 | 1,125 | 1,095 | 1,116 | +21 | +1.9% | 248,730 |
| 2025/07/22 | 1,115 | 1,115 | 1,088 | 1,095 | +10 | +0.9% | 68,226 |
| 2025/07/18 | 1,084 | 1,095 | 1,081 | 1,085 | +7 | +0.6% | 74,553 |
| 2025/07/17 | 1,070 | 1,079 | 1,065 | 1,078 | ±0 | ±0% | 54,061 |
| 2025/07/16 | 1,061 | 1,094 | 1,061 | 1,078 | +25 | +2.4% | 218,789 |
| 2025/07/15 | 1,048 | 1,058 | 1,036 | 1,053 | +20 | +1.9% | 39,531 |
| 2025/07/14 | 1,025 | 1,034 | 1,018 | 1,033 | -5 | -0.5% | 110,728 |
| 2025/07/11 | 1,021 | 1,040 | 1,011 | 1,038 | +24 | +2.4% | 95,034 |
| 2025/07/10 | 1,014 | 1,014 | 1,007 | 1,014 | -9 | -0.9% | 111,721 |
| 2025/07/09 | 1,037 | 1,037 | 1,020 | 1,023 | -6 | -0.6% | 107,787 |
| 2025/07/08 | 1,022 | 1,031 | 1,012 | 1,029 | +26 | +2.6% | 297,620 |
| 2025/07/07 | 1,006 | 1,009 | 989 | 1,003 | +6 | +0.6% | 310,058 |
| 2025/07/04 | 1,014 | 1,014 | 987 | 997 | -6 | -0.6% | 193,161 |
| 2025/07/03 | 1,021 | 1,021 | 991 | 1,003 | -7 | -0.7% | 300,024 |
| 2025/07/02 | 1,026 | 1,026 | 1,004 | 1,010 | -11 | -1.1% | 264,835 |
| 2025/07/01 | 1,026 | 1,026 | 1,019 | 1,021 | -1 | -0.1% | 154,972 |
| 2025/06/30 | 1,032 | 1,032 | 1,022 | 1,022 | -2 | -0.2% | 25,181 |
| 2025/06/27 | 1,035 | 1,035 | 1,024 | 1,024 | -6 | -0.6% | 36,598 |
| 2025/06/26 | 1,030 | 1,034 | 1,020 | 1,030 | -4 | -0.4% | 112,567 |
| 2025/06/25 | 1,027 | 1,035 | 1,023 | 1,034 | +13 | +1.3% | 94,135 |
| 2025/06/24 | 1,007 | 1,026 | 1,005 | 1,021 | - | - | 748,546 |
1～
42
件表示中 / 42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
