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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,769 | 1,787 | 1,752 | 1,779 | +3 | +0.2% | 43 |
| 2022/03/31 | 1,807 | 1,807 | 1,766 | 1,776 | -27 | -1.5% | 706 |
| 2022/03/30 | 1,830 | 1,830 | 1,803 | 1,803 | +13 | +0.7% | 377 |
| 2022/03/29 | 1,783 | 1,796 | 1,773 | 1,790 | +28 | +1.6% | 439 |
| 2022/03/28 | 1,775 | 1,775 | 1,755 | 1,762 | -35 | -1.9% | 1,086 |
| 2022/03/25 | 1,801 | 1,801 | 1,788 | 1,797 | +3 | +0.2% | 1,642 |
| 2022/03/24 | 1,796 | 1,796 | 1,680 | 1,794 | +17 | +1% | 1,858 |
| 2022/03/23 | 1,758 | 1,784 | 1,756 | 1,777 | +52 | +3% | 2,175 |
| 2022/03/22 | 1,750 | 1,750 | 1,722 | 1,725 | -15 | -0.9% | 667 |
| 2022/03/18 | 1,717 | 1,740 | 1,717 | 1,740 | +23 | +1.3% | 1,119 |
| 2022/03/17 | 1,690 | 1,717 | 1,690 | 1,717 | +67 | +4.1% | 2,186 |
| 2022/03/16 | 1,643 | 1,650 | 1,634 | 1,650 | +22 | +1.4% | 710 |
| 2022/03/15 | 1,614 | 1,633 | 1,613 | 1,628 | -1 | -0.1% | 501 |
| 2022/03/14 | 1,616 | 1,629 | 1,616 | 1,629 | +8 | +0.5% | 401 |
| 2022/03/11 | 1,647 | 1,648 | 1,610 | 1,621 | -50 | -3% | 850 |
| 2022/03/10 | 1,662 | 1,675 | 1,662 | 1,671 | +49 | +3% | 4,329 |
| 2022/03/09 | 1,634 | 1,634 | 1,619 | 1,622 | -4 | -0.2% | 61 |
| 2022/03/08 | 1,596 | 1,653 | 1,596 | 1,626 | +7 | +0.4% | 559 |
| 2022/03/07 | 1,650 | 1,650 | 1,598 | 1,619 | -43 | -2.6% | 1,106 |
| 2022/03/04 | 1,701 | 1,701 | 1,656 | 1,662 | -56 | -3.3% | 3,786 |
| 2022/03/03 | 1,773 | 1,773 | 1,714 | 1,718 | -15 | -0.9% | 396 |
| 2022/03/02 | 1,753 | 1,753 | 1,708 | 1,733 | -12 | -0.7% | 129 |
| 2022/03/01 | 1,705 | 1,750 | 1,705 | 1,745 | +74 | +4.4% | 464 |
| 2022/02/28 | 1,656 | 1,681 | 1,645 | 1,671 | ±0 | ±0% | 186 |
| 2022/02/25 | 1,650 | 1,671 | 1,650 | 1,671 | +61 | +3.8% | 678 |
| 2022/02/24 | 1,634 | 1,635 | 1,598 | 1,610 | -31 | -1.9% | 2,247 |
| 2022/02/22 | 1,635 | 1,658 | 1,633 | 1,641 | -23 | -1.4% | 1,174 |
| 2022/02/21 | 1,640 | 1,675 | 1,634 | 1,664 | -14 | -0.8% | 7,580 |
| 2022/02/18 | 1,660 | 1,682 | 1,630 | 1,678 | +15 | +0.9% | 45,124 |
| 2022/02/17 | 1,691 | 1,691 | 1,658 | 1,663 | -24 | -1.4% | 3,145 |
| 2022/02/16 | 1,741 | 1,741 | 1,676 | 1,687 | +11 | +0.7% | 3,163 |
| 2022/02/15 | 1,685 | 1,694 | 1,663 | 1,676 | -6 | -0.4% | 42,499 |
| 2022/02/14 | 1,738 | 1,738 | 1,665 | 1,682 | -36 | -2.1% | 14,826 |
| 2022/02/10 | 1,723 | 1,733 | 1,709 | 1,718 | +25 | +1.5% | 2,481 |
| 2022/02/09 | 1,674 | 1,693 | 1,651 | 1,693 | +57 | +3.5% | 1,034 |
| 2022/02/08 | 1,642 | 1,670 | 1,635 | 1,636 | -25 | -1.5% | 1,700 |
| 2022/02/07 | 1,675 | 1,675 | 1,650 | 1,661 | -19 | -1.1% | 5,992 |
| 2022/02/04 | 1,665 | 1,683 | 1,650 | 1,680 | +2 | +0.1% | 5,115 |
| 2022/02/03 | 1,735 | 1,735 | 1,662 | 1,678 | -57 | -3.3% | 33,036 |
| 2022/02/02 | 1,692 | 1,737 | 1,692 | 1,735 | +76 | +4.6% | 1,369 |
| 2022/02/01 | 1,703 | 1,711 | 1,658 | 1,659 | -17 | -1% | 704 |
| 2022/01/31 | 1,625 | 1,708 | 1,619 | 1,676 | +78 | +4.9% | 1,842 |
| 2022/01/28 | 1,619 | 1,628 | 1,592 | 1,598 | -56 | -3.4% | 3,648 |
| 2022/01/27 | 1,671 | 1,671 | 1,595 | 1,654 | -43 | -2.5% | 7,576 |
| 2022/01/26 | 1,707 | 1,707 | 1,670 | 1,697 | +12 | +0.7% | 635 |
| 2022/01/25 | 1,764 | 1,764 | 1,675 | 1,685 | -62 | -3.5% | 5,480 |
| 2022/01/24 | 1,733 | 1,748 | 1,709 | 1,747 | -19 | -1.1% | 454 |
| 2022/01/21 | 1,730 | 1,766 | 1,721 | 1,766 | -9 | -0.5% | 3,564 |
| 2022/01/20 | 1,745 | 1,776 | 1,730 | 1,775 | +27 | +1.5% | 1,331 |
| 2022/01/19 | 1,789 | 1,789 | 1,748 | 1,748 | -66 | -3.6% | 1,523 |
551～
600
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
