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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,336 | 1,345 | 1,283 | 1,296 | -69 | -5.1% | 2,194 |
| 2025/04/03 | 1,377 | 1,377 | 1,349 | 1,365 | -42 | -3% | 1,357 |
| 2025/04/02 | 1,425 | 1,425 | 1,396 | 1,407 | +1 | +0.1% | 4,138 |
| 2025/04/01 | 1,415 | 1,418 | 1,404 | 1,406 | -34 | -2.4% | 2,414 |
| 2025/03/31 | 1,455 | 1,455 | 1,402 | 1,440 | -10 | -0.7% | 405 |
| 2025/03/28 | 1,469 | 1,469 | 1,450 | 1,450 | -23 | -1.6% | 217 |
| 2025/03/27 | 1,474 | 1,474 | 1,463 | 1,473 | -7 | -0.5% | 25 |
| 2025/03/26 | 1,473 | 1,480 | 1,471 | 1,480 | +14 | +1% | 227 |
| 2025/03/25 | 1,470 | 1,470 | 1,465 | 1,466 | +4 | +0.3% | 1,096 |
| 2025/03/24 | 1,485 | 1,485 | 1,459 | 1,462 | -9 | -0.6% | 48 |
| 2025/03/21 | 1,466 | 1,476 | 1,465 | 1,471 | -13 | -0.9% | 1,135 |
| 2025/03/19 | 1,490 | 1,494 | 1,483 | 1,484 | -5 | -0.3% | 4,362 |
| 2025/03/18 | 1,486 | 1,489 | 1,483 | 1,489 | +10 | +0.7% | 463 |
| 2025/03/17 | 1,469 | 1,483 | 1,469 | 1,479 | +17 | +1.2% | 881 |
| 2025/03/14 | 1,469 | 1,469 | 1,453 | 1,462 | +5 | +0.3% | 48 |
| 2025/03/13 | 1,471 | 1,480 | 1,457 | 1,457 | -13 | -0.9% | 270 |
| 2025/03/12 | 1,466 | 1,470 | 1,450 | 1,470 | +19 | +1.3% | 41 |
| 2025/03/11 | 1,456 | 1,456 | 1,435 | 1,451 | -13 | -0.9% | 54,985 |
| 2025/03/10 | 1,466 | 1,466 | 1,458 | 1,464 | +3 | +0.2% | 4,377 |
| 2025/03/07 | 1,475 | 1,475 | 1,447 | 1,461 | -13 | -0.9% | 39 |
| 2025/03/06 | 1,475 | 1,475 | 1,464 | 1,474 | +24 | +1.7% | 393 |
| 2025/03/05 | 1,440 | 1,452 | 1,430 | 1,450 | +14 | +1% | 1,987 |
| 2025/03/04 | 1,440 | 1,441 | 1,428 | 1,436 | -13 | -0.9% | 3,475 |
| 2025/03/03 | 1,450 | 1,450 | 1,437 | 1,449 | +13 | +0.9% | 13 |
| 2025/02/28 | 1,475 | 1,475 | 1,424 | 1,436 | -24 | -1.6% | 469 |
| 2025/02/27 | 1,450 | 1,460 | 1,450 | 1,460 | +20 | +1.4% | 14 |
| 2025/02/26 | 1,469 | 1,469 | 1,431 | 1,440 | -15 | -1% | 795 |
| 2025/02/25 | 1,496 | 1,496 | 1,455 | 1,455 | -12 | -0.8% | 1,449 |
| 2025/02/21 | 1,480 | 1,480 | 1,459 | 1,467 | -3 | -0.2% | 72 |
| 2025/02/20 | 1,490 | 1,490 | 1,464 | 1,470 | -8 | -0.5% | 281 |
| 2025/02/19 | 1,466 | 1,481 | 1,466 | 1,478 | -5 | -0.3% | 3,356 |
| 2025/02/18 | 1,479 | 1,483 | 1,474 | 1,483 | +4 | +0.3% | 408 |
| 2025/02/17 | 1,505 | 1,505 | 1,473 | 1,479 | +4 | +0.3% | 522 |
| 2025/02/14 | 1,520 | 1,520 | 1,475 | 1,475 | -25 | -1.7% | 374 |
| 2025/02/13 | 1,488 | 1,500 | 1,488 | 1,500 | +15 | +1% | 179 |
| 2025/02/12 | 1,490 | 1,491 | 1,477 | 1,485 | +16 | +1.1% | 989 |
| 2025/02/10 | 1,466 | 1,471 | 1,460 | 1,469 | +15 | +1% | 5,701 |
| 2025/02/07 | 1,457 | 1,458 | 1,445 | 1,454 | +6 | +0.4% | 76 |
| 2025/02/06 | 1,458 | 1,458 | 1,448 | 1,448 | -4 | -0.3% | 17 |
| 2025/02/05 | 1,473 | 1,473 | 1,450 | 1,452 | -7 | -0.5% | 11,490 |
| 2025/02/04 | 1,470 | 1,475 | 1,458 | 1,459 | +14 | +1% | 131 |
| 2025/02/03 | 1,478 | 1,478 | 1,442 | 1,445 | -33 | -2.2% | 19,485 |
| 2025/01/31 | 1,490 | 1,490 | 1,478 | 1,478 | +2 | +0.1% | 13 |
| 2025/01/30 | 1,490 | 1,490 | 1,473 | 1,476 | -3 | -0.2% | 4,018 |
| 2025/01/29 | 1,485 | 1,485 | 1,477 | 1,479 | ±0 | ±0% | 1,116 |
| 2025/01/28 | 1,516 | 1,516 | 1,469 | 1,479 | -14 | -0.9% | 98 |
| 2025/01/27 | 1,520 | 1,520 | 1,493 | 1,493 | -13 | -0.9% | 350 |
| 2025/01/24 | 1,520 | 1,520 | 1,506 | 1,506 | +1 | +0.1% | 9 |
| 2025/01/23 | 1,520 | 1,520 | 1,500 | 1,505 | -3 | -0.2% | 17 |
| 2025/01/22 | 1,500 | 1,508 | 1,499 | 1,508 | +17 | +1.1% | 183 |
1～
50
件表示中 / 982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
