グローバルＸ 防衛テック－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 |
|---|---|---|---|---|---|---|---|
| 2026/09/11 | 789 | 794 | 777 | 791 | -8 | -1% | 314,266 |
| 2026/09/10 | 803 | 810 | 789 | 799 | -17 | -2.1% | 550,353 |
| 2026/09/09 | 800 | 820 | 796 | 816 | +16 | +2% | 224,592 |
| 2026/09/08 | 816 | 817 | 800 | 800 | -29 | -3.5% | 471,231 |
| 2026/09/07 | 825 | 833 | 822 | 829 | +9 | +1.1% | 179,187 |
| 2026/09/04 | 815 | 823 | 808 | 820 | +2 | +0.2% | 279,049 |
| 2026/09/03 | 816 | 827 | 816 | 818 | +3 | +0.4% | 284,994 |
| 2026/09/02 | 833 | 833 | 811 | 815 | -31 | -3.7% | 688,981 |
| 2026/09/01 | 850 | 858 | 844 | 846 | +1 | +0.1% | 244,863 |
| 2026/08/31 | 860 | 860 | 839 | 845 | -15 | -1.7% | 198,121 |
| 2026/08/28 | 856 | 869 | 854 | 860 | +9 | +1.1% | 178,431 |
| 2026/08/27 | 845 | 853 | 845 | 851 | +9 | +1.1% | 164,564 |
| 2026/08/26 | 841 | 844 | 836 | 842 | ±0 | ±0% | 110,713 |
| 2026/08/25 | 846 | 846 | 828 | 842 | +4 | +0.5% | 143,267 |
| 2026/08/24 | 845 | 849 | 838 | 838 | -2 | -0.2% | 109,107 |
| 2026/08/21 | 859 | 859 | 833 | 840 | -21 | -2.4% | 275,399 |
| 2026/08/20 | 873 | 879 | 856 | 861 | +3 | +0.3% | 189,526 |
| 2026/08/19 | 876 | 880 | 854 | 858 | -40 | -4.5% | 270,747 |
| 2026/08/18 | 912 | 928 | 898 | 898 | -7 | -0.8% | 150,155 |
| 2026/08/17 | 919 | 919 | 903 | 905 | -13 | -1.4% | 226,720 |
| 2026/08/14 | 908 | 926 | 907 | 918 | +13 | +1.4% | 852,398 |
| 2026/08/13 | 890 | 906 | 890 | 905 | +18 | +2% | 389,352 |
| 2026/08/12 | 871 | 890 | 871 | 887 | +16 | +1.8% | 153,547 |
| 2026/08/10 | 879 | 879 | 867 | 871 | -2 | -0.2% | 113,010 |
| 2026/08/07 | 872 | 878 | 865 | 873 | +7 | +0.8% | 207,444 |
| 2026/08/06 | 877 | 888 | 865 | 866 | -6 | -0.7% | 190,525 |
| 2026/08/05 | 879 | 882 | 868 | 872 | +6 | +0.7% | 180,312 |
| 2026/08/04 | 834 | 874 | 834 | 866 | +17 | +2% | 268,279 |
| 2026/08/03 | 848 | 849 | 818 | 849 | -11 | -1.3% | 175,564 |
| 2026/07/31 | 845 | 869 | 839 | 860 | +20 | +2.4% | 405,344 |
| 2026/07/30 | 815 | 845 | 815 | 840 | +25 | +3.1% | 237,064 |
| 2026/07/29 | 825 | 826 | 804 | 815 | -8 | -1% | 374,903 |
| 2026/07/28 | 844 | 844 | 819 | 823 | -22 | -2.6% | 300,772 |
| 2026/07/27 | 858 | 858 | 837 | 845 | ±0 | ±0% | 101,415 |
| 2026/07/24 | 850 | 857 | 842 | 845 | -1 | -0.1% | 213,229 |
| 2026/07/23 | 840 | 854 | 840 | 846 | +2 | +0.2% | 151,759 |
| 2026/07/22 | 841 | 852 | 835 | 844 | +6 | +0.7% | 242,080 |
| 2026/07/21 | 824 | 842 | 818 | 838 | +23 | +2.8% | 254,605 |
| 2026/07/17 | 838 | 840 | 797 | 815 | -34 | -4% | 810,428 |
| 2026/07/16 | 852 | 861 | 848 | 849 | -3 | -0.4% | 223,894 |
| 2026/07/15 | 846 | 853 | 832 | 852 | +9 | +1.1% | 198,849 |
| 2026/07/14 | 845 | 851 | 835 | 843 | ±0 | ±0% | 148,601 |
| 2026/07/13 | 853 | 856 | 833 | 843 | -10 | -1.2% | 236,071 |
| 2026/07/10 | 868 | 868 | 851 | 853 | ±0 | ±0% | 163,135 |
| 2026/07/09 | 860 | 864 | 851 | 853 | -7 | -0.8% | 250,636 |
| 2026/07/08 | 885 | 885 | 860 | 860 | -30 | -3.4% | 321,075 |
| 2026/07/07 | 910 | 911 | 882 | 890 | -18 | -2% | 669,943 |
| 2026/07/06 | 873 | 908 | 870 | 908 | +46 | +5.3% | 719,583 |
| 2026/07/03 | 863 | 871 | 846 | 862 | +5 | +0.6% | 134,471 |
| 2026/07/02 | 838 | 866 | 838 | 857 | +19 | +2.3% | 266,863 |
1～
50
件表示中 / 135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
