グローバルＸ 防衛テック 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 |
|---|---|---|---|---|---|---|---|
| 2026/11/06 | 950 | 964 | 950 | 955 | -51 | -5.1% | 36,532 |
| 2026/11/05 | 1,030 | 1,030 | 1,004 | 1,006 | -31 | -3% | 84,510 |
| 2026/11/04 | 1,048 | 1,048 | 1,033 | 1,037 | -11 | -1% | 31,000 |
| 2026/11/02 | 1,052 | 1,061 | 1,048 | 1,048 | -11 | -1% | 21,831 |
| 2026/10/30 | 1,060 | 1,070 | 1,059 | 1,059 | +12 | +1.1% | 37,482 |
| 2026/10/29 | 1,043 | 1,047 | 1,038 | 1,047 | +10 | +1% | 25,428 |
| 2026/10/28 | 1,040 | 1,045 | 1,036 | 1,037 | -5 | -0.5% | 26,610 |
| 2026/10/27 | 1,030 | 1,044 | 1,030 | 1,042 | +27 | +2.7% | 49,879 |
| 2026/10/26 | 1,008 | 1,015 | 1,008 | 1,015 | +10 | +1% | 25,600 |
| 2026/10/23 | 1,002 | 1,015 | 1,002 | 1,005 | -8 | -0.8% | 20,654 |
| 2026/10/22 | 1,003 | 1,021 | 1,003 | 1,013 | +3 | +0.3% | 86,231 |
| 2026/10/21 | 1,006 | 1,017 | 1,006 | 1,010 | -4 | -0.4% | 19,011 |
| 2026/10/20 | 1,028 | 1,028 | 1,009 | 1,014 | -10 | -1% | 67,377 |
| 2026/10/19 | 999 | 1,026 | 999 | 1,024 | +25 | +2.5% | 48,916 |
| 2026/10/16 | 992 | 1,009 | 992 | 999 | +22 | +2.3% | 46,787 |
| 2026/10/15 | 980 | 984 | 972 | 977 | -8 | -0.8% | 23,555 |
| 2026/10/14 | 989 | 989 | 980 | 985 | -7 | -0.7% | 13,379 |
| 2026/10/13 | 989 | 992 | 987 | 992 | +6 | +0.6% | 26,577 |
| 2026/10/09 | 981 | 986 | 978 | 986 | +14 | +1.4% | 12,417 |
| 2026/10/08 | 985 | 985 | 970 | 972 | -19 | -1.9% | 51,283 |
| 2026/10/07 | 995 | 996 | 989 | 991 | -4 | -0.4% | 19,348 |
| 2026/10/06 | 991 | 995 | 990 | 995 | +2 | +0.2% | 29,855 |
| 2026/10/05 | 1,006 | 1,006 | 984 | 993 | -5 | -0.5% | 43,488 |
| 2026/10/02 | 998 | 1,004 | 988 | 998 | +2 | +0.2% | 24,303 |
| 2026/10/01 | 998 | 998 | 989 | 996 | +9 | +0.9% | 19,005 |
| 2026/09/30 | 992 | 997 | 987 | 987 | -11 | -1.1% | 54,109 |
| 2026/09/29 | 1,005 | 1,006 | 995 | 998 | -13 | -1.3% | 25,345 |
| 2026/09/28 | 1,010 | 1,014 | 1,006 | 1,011 | -1 | -0.1% | 18,990 |
| 2026/09/25 | 1,035 | 1,035 | 1,012 | 1,012 | -17 | -1.7% | 31,082 |
| 2026/09/24 | 1,039 | 1,039 | 1,027 | 1,029 | -1 | -0.1% | 19,900 |
| 2026/09/18 | 1,025 | 1,033 | 1,025 | 1,030 | +8 | +0.8% | 29,678 |
| 2026/09/17 | 1,022 | 1,030 | 1,022 | 1,022 | +7 | +0.7% | 24,484 |
| 2026/09/16 | 1,007 | 1,019 | 1,007 | 1,015 | +12 | +1.2% | 19,273 |
| 2026/09/15 | 1,006 | 1,007 | 1,002 | 1,003 | +3 | +0.3% | 19,007 |
| 2026/09/14 | 996 | 1,000 | 990 | 1,000 | +5 | +0.5% | 28,880 |
| 2026/09/11 | 992 | 1,000 | 991 | 995 | -3 | -0.3% | 88,812 |
| 2026/09/10 | 1,006 | 1,006 | 992 | 998 | -7 | -0.7% | 58,245 |
| 2026/09/09 | 1,004 | 1,010 | 1,004 | 1,005 | +1 | +0.1% | 9,284 |
| 2026/09/08 | 1,020 | 1,020 | 1,004 | 1,004 | -17 | -1.7% | 83,204 |
| 2026/09/07 | 1,033 | 1,033 | 1,021 | 1,021 | -18 | -1.7% | 46,508 |
| 2026/09/04 | 1,039 | 1,043 | 1,034 | 1,039 | -3 | -0.3% | 16,972 |
| 2026/09/03 | 1,053 | 1,055 | 1,040 | 1,042 | -30 | -2.8% | 43,169 |
| 2026/09/02 | 1,077 | 1,077 | 1,064 | 1,072 | -8 | -0.7% | 35,091 |
| 2026/09/01 | 1,095 | 1,095 | 1,080 | 1,080 | -19 | -1.7% | 27,646 |
| 2026/08/31 | 1,106 | 1,106 | 1,094 | 1,099 | -20 | -1.8% | 15,707 |
| 2026/08/28 | 1,109 | 1,119 | 1,105 | 1,119 | +19 | +1.7% | 17,571 |
| 2026/08/27 | 1,089 | 1,106 | 1,089 | 1,100 | +12 | +1.1% | 10,120 |
| 2026/08/26 | 1,100 | 1,100 | 1,088 | 1,088 | -16 | -1.4% | 10,379 |
| 2026/08/25 | 1,100 | 1,105 | 1,095 | 1,104 | -10 | -0.9% | 27,467 |
| 2026/08/24 | 1,111 | 1,116 | 1,108 | 1,114 | +4 | +0.4% | 23,548 |
1～
50
件表示中 / 230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
