グローバルＸ ｅコマース－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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,363 | 1,363 | 1,310 | 1,310 | -23 | -1.7% | 50,353 |
| 2022/06/15 | 1,361 | 1,361 | 1,333 | 1,333 | -31 | -2.3% | 299 |
| 2022/06/14 | 1,362 | 1,364 | 1,345 | 1,364 | -28 | -2% | 586 |
| 2022/06/13 | 1,461 | 1,461 | 1,387 | 1,392 | -72 | -4.9% | 1,782 |
| 2022/06/10 | 1,492 | 1,492 | 1,461 | 1,464 | -44 | -2.9% | 552 |
| 2022/06/09 | 1,492 | 1,508 | 1,492 | 1,508 | +16 | +1.1% | 513 |
| 2022/06/08 | 1,479 | 1,494 | 1,474 | 1,492 | +27 | +1.8% | 177 |
| 2022/06/07 | 1,490 | 1,490 | 1,465 | 1,465 | -25 | -1.7% | 19,891 |
| 2022/06/06 | 1,467 | 1,491 | 1,467 | 1,490 | +7 | +0.5% | 134 |
| 2022/06/03 | 1,486 | 1,488 | 1,479 | 1,483 | +21 | +1.4% | 42 |
| 2022/06/02 | 1,487 | 1,487 | 1,461 | 1,462 | -33 | -2.2% | 122 |
| 2022/06/01 | 1,490 | 1,503 | 1,490 | 1,495 | +13 | +0.9% | 203 |
| 2022/05/31 | 1,492 | 1,492 | 1,476 | 1,482 | -11 | -0.7% | 339 |
| 2022/05/30 | 1,477 | 1,493 | 1,470 | 1,493 | +46 | +3.2% | 106 |
| 2022/05/27 | 1,476 | 1,476 | 1,447 | 1,447 | -3 | -0.2% | 625 |
| 2022/05/26 | 1,451 | 1,476 | 1,449 | 1,450 | ±0 | ±0% | 347 |
| 2022/05/25 | 1,457 | 1,457 | 1,439 | 1,450 | -12 | -0.8% | 262 |
| 2022/05/24 | 1,537 | 1,537 | 1,462 | 1,462 | -44 | -2.9% | 615 |
| 2022/05/23 | 1,496 | 1,507 | 1,487 | 1,506 | +30 | +2% | 89 |
| 2022/05/20 | 1,473 | 1,476 | 1,460 | 1,476 | +20 | +1.4% | 79 |
| 2022/05/19 | 1,461 | 1,463 | 1,445 | 1,456 | -32 | -2.2% | 5,508 |
| 2022/05/18 | 1,500 | 1,505 | 1,486 | 1,488 | +4 | +0.3% | 382 |
| 2022/05/17 | 1,491 | 1,491 | 1,474 | 1,484 | -22 | -1.5% | 423 |
| 2022/05/16 | 1,526 | 1,526 | 1,506 | 1,506 | +6 | +0.4% | 306 |
| 2022/05/13 | 1,455 | 1,505 | 1,455 | 1,500 | +62 | +4.3% | 341 |
| 2022/05/12 | 1,475 | 1,475 | 1,438 | 1,438 | -88 | -5.8% | 23,086 |
| 2022/05/11 | 1,516 | 1,532 | 1,490 | 1,526 | +30 | +2% | 78,166 |
| 2022/05/10 | 1,500 | 1,500 | 1,459 | 1,496 | -10 | -0.7% | 21,173 |
| 2022/05/09 | 1,529 | 1,531 | 1,504 | 1,506 | -50 | -3.2% | 20,746 |
| 2022/05/06 | 1,593 | 1,617 | 1,550 | 1,556 | -61 | -3.8% | 817 |
| 2022/05/02 | 1,620 | 1,620 | 1,592 | 1,617 | -6 | -0.4% | 738 |
| 2022/04/28 | 1,611 | 1,623 | 1,608 | 1,623 | -7 | -0.4% | 69,028 |
| 2022/04/27 | 1,624 | 1,637 | 1,611 | 1,630 | -29 | -1.7% | 24,704 |
| 2022/04/26 | 1,651 | 1,662 | 1,638 | 1,659 | +30 | +1.8% | 314 |
| 2022/04/25 | 1,611 | 1,630 | 1,611 | 1,629 | -11 | -0.7% | 537 |
| 2022/04/22 | 1,668 | 1,668 | 1,636 | 1,640 | -41 | -2.4% | 355 |
| 2022/04/21 | 1,676 | 1,685 | 1,670 | 1,681 | +3 | +0.2% | 209 |
| 2022/04/20 | 1,720 | 1,720 | 1,676 | 1,678 | -20 | -1.2% | 125 |
| 2022/04/19 | 1,715 | 1,715 | 1,691 | 1,698 | +11 | +0.7% | 53 |
| 2022/04/18 | 1,699 | 1,699 | 1,677 | 1,687 | -10 | -0.6% | 498 |
| 2022/04/15 | 1,703 | 1,711 | 1,691 | 1,697 | -25 | -1.5% | 132 |
| 2022/04/14 | 1,730 | 1,733 | 1,712 | 1,722 | -4 | -0.2% | 553 |
| 2022/04/13 | 1,689 | 1,726 | 1,685 | 1,726 | +37 | +2.2% | 118 |
| 2022/04/12 | 1,702 | 1,712 | 1,687 | 1,689 | -21 | -1.2% | 975 |
| 2022/04/11 | 1,724 | 1,724 | 1,700 | 1,710 | -45 | -2.6% | 882 |
| 2022/04/08 | 1,777 | 1,777 | 1,750 | 1,755 | +1 | +0.1% | 65 |
| 2022/04/07 | 1,799 | 1,799 | 1,752 | 1,754 | -64 | -3.5% | 566 |
| 2022/04/06 | 1,816 | 1,818 | 1,792 | 1,818 | -19 | -1% | 598 |
| 2022/04/05 | 1,848 | 1,848 | 1,828 | 1,837 | +28 | +1.5% | 985 |
| 2022/04/04 | 1,792 | 1,809 | 1,778 | 1,809 | +30 | +1.7% | 637 |
501～
550
件表示中 / 839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
