グローバルＸ クリーンテック－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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,499 | 1,499 | 1,484 | 1,490 | -3 | -0.2% | 178 |
| 2025/07/03 | 1,490 | 1,493 | 1,487 | 1,493 | +12 | +0.8% | 64 |
| 2025/07/02 | 1,462 | 1,481 | 1,453 | 1,481 | +14 | +1% | 205 |
| 2025/07/01 | 1,475 | 1,480 | 1,467 | 1,467 | -28 | -1.9% | 240 |
| 2025/06/30 | 1,470 | 1,495 | 1,470 | 1,495 | +34 | +2.3% | 443 |
| 2025/06/27 | 1,456 | 1,467 | 1,456 | 1,461 | +20 | +1.4% | 46,000 |
| 2025/06/26 | 1,421 | 1,447 | 1,421 | 1,441 | +21 | +1.5% | 1,395 |
| 2025/06/25 | 1,420 | 1,420 | 1,418 | 1,420 | +11 | +0.8% | 10 |
| 2025/06/24 | 1,407 | 1,415 | 1,407 | 1,409 | +12 | +0.9% | 666 |
| 2025/06/23 | 1,393 | 1,397 | 1,385 | 1,397 | +15 | +1.1% | 6,022 |
| 2025/06/20 | 1,401 | 1,402 | 1,382 | 1,382 | -22 | -1.6% | 578 |
| 2025/06/19 | 1,416 | 1,416 | 1,404 | 1,404 | -13 | -0.9% | 20 |
| 2025/06/18 | 1,407 | 1,417 | 1,405 | 1,417 | +7 | +0.5% | 389 |
| 2025/06/17 | 1,400 | 1,410 | 1,400 | 1,410 | +9 | +0.6% | 18 |
| 2025/06/16 | 1,409 | 1,409 | 1,396 | 1,401 | +7 | +0.5% | 7,706 |
| 2025/06/13 | 1,416 | 1,416 | 1,394 | 1,394 | -23 | -1.6% | 5,912 |
| 2025/06/12 | 1,424 | 1,424 | 1,411 | 1,417 | -8 | -0.6% | 115 |
| 2025/06/11 | 1,422 | 1,425 | 1,422 | 1,425 | +10 | +0.7% | 15 |
| 2025/06/10 | 1,422 | 1,425 | 1,415 | 1,415 | +7 | +0.5% | 142 |
| 2025/06/09 | 1,408 | 1,410 | 1,405 | 1,408 | +8 | +0.6% | 10,505 |
| 2025/06/06 | 1,403 | 1,406 | 1,400 | 1,400 | -1 | -0.1% | 119 |
| 2025/06/05 | 1,396 | 1,401 | 1,396 | 1,401 | -7 | -0.5% | 14,624 |
| 2025/06/04 | 1,420 | 1,420 | 1,408 | 1,408 | +3 | +0.2% | 70 |
| 2025/06/03 | 1,405 | 1,410 | 1,404 | 1,405 | +1 | +0.1% | 126 |
| 2025/06/02 | 1,423 | 1,423 | 1,402 | 1,404 | -22 | -1.5% | 60 |
| 2025/05/30 | 1,413 | 1,426 | 1,413 | 1,426 | +1 | +0.1% | 212 |
| 2025/05/29 | 1,422 | 1,430 | 1,422 | 1,425 | +8 | +0.6% | 1,163 |
| 2025/05/28 | 1,423 | 1,423 | 1,417 | 1,417 | +7 | +0.5% | 1,309 |
| 2025/05/27 | 1,405 | 1,410 | 1,404 | 1,410 | +6 | +0.4% | 21 |
| 2025/05/26 | 1,401 | 1,404 | 1,399 | 1,404 | +4 | +0.3% | 3,769 |
| 2025/05/23 | 1,400 | 1,400 | 1,400 | 1,400 | +5 | +0.4% | 5 |
| 2025/05/22 | 1,410 | 1,410 | 1,395 | 1,395 | -14 | -1% | 148 |
| 2025/05/21 | 1,411 | 1,416 | 1,409 | 1,409 | -1 | -0.1% | 9 |
| 2025/05/20 | 1,427 | 1,430 | 1,410 | 1,410 | -19 | -1.3% | 80 |
| 2025/05/19 | 1,430 | 1,430 | 1,414 | 1,429 | +5 | +0.4% | 120 |
| 2025/05/16 | 1,433 | 1,433 | 1,420 | 1,424 | -9 | -0.6% | 6,858 |
| 2025/05/15 | 1,433 | 1,433 | 1,433 | 1,433 | -7 | -0.5% | 13 |
| 2025/05/14 | 1,435 | 1,445 | 1,428 | 1,440 | +11 | +0.8% | 10 |
| 2025/05/13 | 1,447 | 1,457 | 1,429 | 1,429 | +4 | +0.3% | 195 |
| 2025/05/12 | 1,410 | 1,425 | 1,410 | 1,425 | +17 | +1.2% | 185 |
| 2025/05/09 | 1,378 | 1,408 | 1,378 | 1,408 | +30 | +2.2% | 1,007 |
| 2025/05/08 | 1,378 | 1,385 | 1,375 | 1,378 | -1 | -0.1% | 620 |
| 2025/05/07 | 1,383 | 1,383 | 1,375 | 1,379 | -5 | -0.4% | 5,118 |
| 2025/05/02 | 1,371 | 1,384 | 1,371 | 1,384 | +14 | +1% | 135 |
| 2025/05/01 | 1,370 | 1,372 | 1,352 | 1,370 | -10 | -0.7% | 3,483 |
| 2025/04/30 | 1,375 | 1,380 | 1,374 | 1,380 | +15 | +1.1% | 9 |
| 2025/04/28 | 1,375 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 577 |
| 2025/04/25 | 1,361 | 1,370 | 1,360 | 1,370 | +22 | +1.6% | 1,512 |
| 2025/04/24 | 1,365 | 1,365 | 1,347 | 1,348 | +9 | +0.7% | 623 |
| 2025/04/23 | 1,331 | 1,347 | 1,331 | 1,339 | +25 | +1.9% | 246 |
1～
50
件表示中 / 1044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
