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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,424 | 1,434 | 1,424 | 1,429 | -8 | -0.6% | 13 |
| 2023/01/19 | 1,443 | 1,443 | 1,437 | 1,437 | -17 | -1.2% | 2 |
| 2023/01/18 | 1,422 | 1,470 | 1,418 | 1,454 | +40 | +2.8% | 2,273 |
| 2023/01/17 | 1,415 | 1,421 | 1,414 | 1,414 | +3 | +0.2% | 202 |
| 2023/01/16 | 1,406 | 1,426 | 1,406 | 1,411 | -4 | -0.3% | 26 |
| 2023/01/13 | 1,428 | 1,435 | 1,415 | 1,415 | -16 | -1.1% | 92 |
| 2023/01/12 | 1,435 | 1,435 | 1,431 | 1,431 | +11 | +0.8% | 82 |
| 2023/01/11 | 1,420 | 1,422 | 1,416 | 1,420 | +8 | +0.6% | 550 |
| 2023/01/10 | 1,428 | 1,428 | 1,410 | 1,412 | -1 | -0.1% | 146 |
| 2023/01/06 | 1,392 | 1,413 | 1,392 | 1,413 | +3 | +0.2% | 376 |
| 2023/01/05 | 1,390 | 1,410 | 1,390 | 1,410 | +29 | +2.1% | 171 |
| 2023/01/04 | 1,402 | 1,402 | 1,380 | 1,381 | -21 | -1.5% | 55,264 |
| 2022/12/30 | 1,418 | 1,418 | 1,402 | 1,402 | +9 | +0.6% | 217 |
| 2022/12/29 | 1,391 | 1,401 | 1,382 | 1,393 | +6 | +0.4% | 107 |
| 2022/12/28 | 1,407 | 1,407 | 1,382 | 1,387 | -27 | -1.9% | 1,384 |
| 2022/12/27 | 1,397 | 1,414 | 1,397 | 1,414 | +27 | +1.9% | 984 |
| 2022/12/26 | 1,384 | 1,387 | 1,383 | 1,387 | -4 | -0.3% | 1,853 |
| 2022/12/23 | 1,387 | 1,391 | 1,375 | 1,391 | -7 | -0.5% | 801 |
| 2022/12/22 | 1,398 | 1,404 | 1,390 | 1,398 | +3 | +0.2% | 2,744 |
| 2022/12/21 | 1,394 | 1,403 | 1,374 | 1,395 | +15 | +1.1% | 3,329 |
| 2022/12/20 | 1,442 | 1,442 | 1,377 | 1,380 | -64 | -4.4% | 34,765 |
| 2022/12/19 | 1,448 | 1,451 | 1,439 | 1,444 | -14 | -1% | 114 |
| 2022/12/16 | 1,474 | 1,474 | 1,457 | 1,458 | -29 | -2% | 809 |
| 2022/12/15 | 1,500 | 1,500 | 1,484 | 1,487 | -12 | -0.8% | 473 |
| 2022/12/14 | 1,490 | 1,499 | 1,490 | 1,499 | +7 | +0.5% | 765 |
| 2022/12/13 | 1,504 | 1,504 | 1,492 | 1,492 | -15 | -1% | 495 |
| 2022/12/12 | 1,502 | 1,513 | 1,496 | 1,507 | -6 | -0.4% | 3,108 |
| 2022/12/09 | 1,505 | 1,513 | 1,505 | 1,513 | +21 | +1.4% | 23 |
| 2022/12/08 | 1,510 | 1,510 | 1,479 | 1,492 | -18 | -1.2% | 5,454 |
| 2022/12/07 | 1,508 | 1,511 | 1,501 | 1,510 | -8 | -0.5% | 131 |
| 2022/12/06 | 1,534 | 1,534 | 1,516 | 1,518 | -32 | -2.1% | 224 |
| 2022/12/05 | 1,560 | 1,561 | 1,550 | 1,550 | -2 | -0.1% | 44 |
| 2022/12/02 | 1,571 | 1,571 | 1,552 | 1,552 | -13 | -0.8% | 11 |
| 2022/12/01 | 1,571 | 1,572 | 1,558 | 1,565 | +34 | +2.2% | 90 |
| 2022/11/30 | 1,535 | 1,535 | 1,531 | 1,531 | -19 | -1.2% | 681 |
| 2022/11/29 | 1,545 | 1,550 | 1,540 | 1,550 | -11 | -0.7% | 23 |
| 2022/11/28 | 1,563 | 1,564 | 1,561 | 1,561 | -5 | -0.3% | 394 |
| 2022/11/25 | 1,572 | 1,572 | 1,566 | 1,566 | ±0 | ±0% | 219 |
| 2022/11/24 | 1,550 | 1,574 | 1,550 | 1,566 | +51 | +3.4% | 916 |
| 2022/11/22 | 1,522 | 1,522 | 1,515 | 1,515 | -10 | -0.7% | 221 |
| 2022/11/21 | 1,530 | 1,530 | 1,519 | 1,525 | -4 | -0.3% | 68 |
| 2022/11/18 | 1,564 | 1,564 | 1,529 | 1,529 | -43 | -2.7% | 107 |
| 2022/11/17 | 1,574 | 1,577 | 1,569 | 1,572 | -10 | -0.6% | 7,222 |
| 2022/11/16 | 1,560 | 1,585 | 1,560 | 1,582 | +25 | +1.6% | 156 |
| 2022/11/15 | 1,553 | 1,564 | 1,553 | 1,557 | -12 | -0.8% | 33 |
| 2022/11/14 | 1,556 | 1,575 | 1,556 | 1,569 | +31 | +2% | 1,170 |
| 2022/11/11 | 1,495 | 1,538 | 1,495 | 1,538 | +84 | +5.8% | 304 |
| 2022/11/10 | 1,467 | 1,467 | 1,447 | 1,454 | -24 | -1.6% | 377 |
| 2022/11/09 | 1,481 | 1,482 | 1,478 | 1,478 | +5 | +0.3% | 54 |
| 2022/11/08 | 1,460 | 1,477 | 1,460 | 1,473 | +30 | +2.1% | 32 |
551～
600
件表示中 / 1035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
