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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 1,878 | 1,878 | 1,841 | 1,848 | -31 | -1.6% | 456 |
| 2025/11/06 | 1,835 | 1,900 | 1,835 | 1,879 | +50 | +2.7% | 1,184 |
| 2025/11/05 | 1,880 | 1,880 | 1,788 | 1,829 | -48 | -2.6% | 1,824 |
| 2025/11/04 | 1,860 | 1,890 | 1,859 | 1,877 | +17 | +0.9% | 7,141 |
| 2025/10/31 | 1,826 | 1,860 | 1,820 | 1,860 | +35 | +1.9% | 3,632 |
| 2025/10/30 | 1,812 | 1,826 | 1,812 | 1,825 | +19 | +1.1% | 7,643 |
| 2025/10/29 | 1,815 | 1,815 | 1,801 | 1,806 | -2 | -0.1% | 93 |
| 2025/10/28 | 1,862 | 1,862 | 1,808 | 1,808 | -37 | -2% | 2,429 |
| 2025/10/27 | 1,850 | 1,850 | 1,830 | 1,845 | +35 | +1.9% | 2,339 |
| 2025/10/24 | 1,790 | 1,810 | 1,790 | 1,810 | +29 | +1.6% | 1,887 |
| 2025/10/23 | 1,783 | 1,783 | 1,774 | 1,781 | -9 | -0.5% | 173 |
| 2025/10/22 | 1,771 | 1,790 | 1,766 | 1,790 | +19 | +1.1% | 676 |
| 2025/10/21 | 1,771 | 1,785 | 1,768 | 1,771 | +2 | +0.1% | 832 |
| 2025/10/20 | 1,756 | 1,769 | 1,756 | 1,769 | +35 | +2% | 1,208 |
| 2025/10/17 | 1,734 | 1,748 | 1,734 | 1,734 | -11 | -0.6% | 188 |
| 2025/10/16 | 1,748 | 1,752 | 1,736 | 1,745 | +8 | +0.5% | 756 |
| 2025/10/15 | 1,714 | 1,741 | 1,714 | 1,737 | +46 | +2.7% | 3,759 |
| 2025/10/14 | 1,748 | 1,748 | 1,688 | 1,691 | -58 | -3.3% | 1,057 |
| 2025/10/10 | 1,779 | 1,779 | 1,748 | 1,749 | -30 | -1.7% | 276 |
| 2025/10/09 | 1,760 | 1,779 | 1,760 | 1,779 | +33 | +1.9% | 1,692 |
| 2025/10/08 | 1,735 | 1,749 | 1,735 | 1,746 | +8 | +0.5% | 1,306 |
| 2025/10/07 | 1,745 | 1,749 | 1,738 | 1,738 | +3 | +0.2% | 854 |
| 2025/10/06 | 1,730 | 1,749 | 1,727 | 1,735 | +45 | +2.7% | 2,466 |
| 2025/10/03 | 1,682 | 1,690 | 1,675 | 1,690 | +8 | +0.5% | 60 |
| 2025/10/02 | 1,676 | 1,682 | 1,658 | 1,682 | +22 | +1.3% | 226 |
| 2025/10/01 | 1,684 | 1,684 | 1,650 | 1,660 | -27 | -1.6% | 527 |
| 2025/09/30 | 1,669 | 1,687 | 1,669 | 1,687 | +19 | +1.1% | 355 |
| 2025/09/29 | 1,670 | 1,677 | 1,668 | 1,668 | -3 | -0.2% | 1,505 |
| 2025/09/26 | 1,675 | 1,678 | 1,671 | 1,671 | -4 | -0.2% | 365 |
| 2025/09/25 | 1,664 | 1,677 | 1,664 | 1,675 | +12 | +0.7% | 532 |
| 2025/09/24 | 1,672 | 1,672 | 1,660 | 1,663 | -14 | -0.8% | 21,780 |
| 2025/09/22 | 1,657 | 1,678 | 1,651 | 1,677 | +16 | +1% | 3,344 |
| 2025/09/19 | 1,682 | 1,694 | 1,656 | 1,661 | -17 | -1% | 1,934 |
| 2025/09/18 | 1,670 | 1,678 | 1,662 | 1,678 | +10 | +0.6% | 748 |
| 2025/09/17 | 1,673 | 1,674 | 1,664 | 1,668 | -16 | -1% | 989 |
| 2025/09/16 | 1,679 | 1,688 | 1,676 | 1,684 | +17 | +1% | 608 |
| 2025/09/12 | 1,675 | 1,676 | 1,666 | 1,667 | +5 | +0.3% | 717 |
| 2025/09/11 | 1,675 | 1,675 | 1,659 | 1,662 | ±0 | ±0% | 664 |
| 2025/09/10 | 1,671 | 1,671 | 1,656 | 1,662 | -2 | -0.1% | 1,204 |
| 2025/09/09 | 1,682 | 1,690 | 1,662 | 1,664 | -15 | -0.9% | 22,432 |
| 2025/09/08 | 1,676 | 1,679 | 1,670 | 1,679 | +17 | +1% | 620 |
| 2025/09/05 | 1,650 | 1,662 | 1,650 | 1,662 | +26 | +1.6% | 495 |
| 2025/09/04 | 1,620 | 1,636 | 1,620 | 1,636 | +16 | +1% | 1,012 |
| 2025/09/03 | 1,627 | 1,630 | 1,620 | 1,620 | -5 | -0.3% | 50 |
| 2025/09/02 | 1,628 | 1,628 | 1,625 | 1,625 | +10 | +0.6% | 107 |
| 2025/09/01 | 1,641 | 1,641 | 1,613 | 1,615 | -18 | -1.1% | 989 |
| 2025/08/29 | 1,634 | 1,635 | 1,631 | 1,633 | +1 | +0.1% | 239 |
| 2025/08/28 | 1,630 | 1,635 | 1,626 | 1,632 | +2 | +0.1% | 17 |
| 2025/08/27 | 1,632 | 1,632 | 1,626 | 1,630 | +1 | +0.1% | 117 |
| 2025/08/26 | 1,649 | 1,649 | 1,628 | 1,629 | -18 | -1.1% | 2,951 |
1～
50
件表示中 / 1128件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
