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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,486 | 1,486 | 1,479 | 1,479 | -1 | -0.1% | 48 |
| 2024/11/20 | 1,498 | 1,498 | 1,478 | 1,480 | -11 | -0.7% | 831 |
| 2024/11/19 | 1,498 | 1,498 | 1,478 | 1,491 | +11 | +0.7% | 153 |
| 2024/11/18 | 1,481 | 1,486 | 1,475 | 1,480 | -22 | -1.5% | 1,180 |
| 2024/11/15 | 1,530 | 1,530 | 1,496 | 1,502 | +2 | +0.1% | 59 |
| 2024/11/14 | 1,540 | 1,540 | 1,500 | 1,500 | -12 | -0.8% | 167 |
| 2024/11/13 | 1,557 | 1,557 | 1,512 | 1,512 | -27 | -1.8% | 59 |
| 2024/11/12 | 1,550 | 1,555 | 1,539 | 1,539 | -10 | -0.6% | 10 |
| 2024/11/11 | 1,562 | 1,562 | 1,541 | 1,549 | +2 | +0.1% | 565 |
| 2024/11/08 | 1,579 | 1,579 | 1,547 | 1,547 | -7 | -0.5% | 65 |
| 2024/11/07 | 1,560 | 1,562 | 1,540 | 1,554 | +20 | +1.3% | 196 |
| 2024/11/06 | 1,545 | 1,555 | 1,525 | 1,534 | +15 | +1% | 185 |
| 2024/11/05 | 1,510 | 1,519 | 1,485 | 1,519 | +32 | +2.2% | 8,578 |
| 2024/11/01 | 1,498 | 1,498 | 1,485 | 1,487 | -33 | -2.2% | 248 |
| 2024/10/31 | 1,513 | 1,520 | 1,509 | 1,520 | +10 | +0.7% | 301 |
| 2024/10/30 | 1,485 | 1,515 | 1,485 | 1,510 | +16 | +1.1% | 132 |
| 2024/10/29 | 1,489 | 1,494 | 1,487 | 1,494 | -13 | -0.9% | 1,287 |
| 2024/10/28 | 1,457 | 1,512 | 1,457 | 1,507 | +20 | +1.3% | 105 |
| 2024/10/25 | 1,503 | 1,503 | 1,485 | 1,487 | -14 | -0.9% | 85 |
| 2024/10/24 | 1,498 | 1,509 | 1,490 | 1,501 | -7 | -0.5% | 20 |
| 2024/10/23 | 1,516 | 1,521 | 1,508 | 1,508 | -10 | -0.7% | 70 |
| 2024/10/22 | 1,549 | 1,549 | 1,515 | 1,518 | -31 | -2% | 119 |
| 2024/10/21 | 1,554 | 1,560 | 1,548 | 1,549 | -6 | -0.4% | 95 |
| 2024/10/18 | 1,573 | 1,573 | 1,555 | 1,555 | -8 | -0.5% | 43 |
| 2024/10/17 | 1,599 | 1,599 | 1,563 | 1,563 | -3 | -0.2% | 55 |
| 2024/10/16 | 1,559 | 1,566 | 1,559 | 1,566 | -33 | -2.1% | 155 |
| 2024/10/15 | 1,600 | 1,601 | 1,599 | 1,599 | +14 | +0.9% | 98 |
| 2024/10/11 | 1,591 | 1,593 | 1,585 | 1,585 | -7 | -0.4% | 4 |
| 2024/10/10 | 1,604 | 1,604 | 1,586 | 1,592 | +4 | +0.3% | 25 |
| 2024/10/09 | 1,604 | 1,604 | 1,588 | 1,588 | +6 | +0.4% | 311 |
| 2024/10/08 | 1,590 | 1,595 | 1,582 | 1,582 | -33 | -2% | 81 |
| 2024/10/07 | 1,609 | 1,620 | 1,609 | 1,615 | +21 | +1.3% | 64 |
| 2024/10/04 | 1,600 | 1,600 | 1,594 | 1,594 | -4 | -0.3% | 35 |
| 2024/10/03 | 1,620 | 1,625 | 1,598 | 1,598 | +14 | +0.9% | 10 |
| 2024/10/02 | 1,587 | 1,594 | 1,584 | 1,584 | -23 | -1.4% | 2,418 |
| 2024/10/01 | 1,627 | 1,627 | 1,592 | 1,607 | +27 | +1.7% | 227 |
| 2024/09/30 | 1,630 | 1,630 | 1,564 | 1,580 | -50 | -3.1% | 18,027 |
| 2024/09/27 | 1,591 | 1,630 | 1,591 | 1,630 | +60 | +3.8% | 759 |
| 2024/09/26 | 1,547 | 1,570 | 1,547 | 1,570 | +41 | +2.7% | 324 |
| 2024/09/25 | 1,511 | 1,534 | 1,511 | 1,529 | +12 | +0.8% | 369 |
| 2024/09/24 | 1,510 | 1,525 | 1,510 | 1,517 | +16 | +1.1% | 444 |
| 2024/09/20 | 1,514 | 1,514 | 1,500 | 1,501 | -44 | -2.8% | 15,221 |
| 2024/09/19 | 1,532 | 1,551 | 1,532 | 1,545 | +33 | +2.2% | 23,909 |
| 2024/09/18 | 1,513 | 1,513 | 1,512 | 1,512 | +11 | +0.7% | 11 |
| 2024/09/17 | 1,525 | 1,525 | 1,490 | 1,501 | -11 | -0.7% | 150 |
| 2024/09/13 | 1,517 | 1,517 | 1,509 | 1,512 | -6 | -0.4% | 107 |
| 2024/09/12 | 1,496 | 1,518 | 1,496 | 1,518 | +52 | +3.5% | 2,149 |
| 2024/09/11 | 1,494 | 1,494 | 1,466 | 1,466 | -29 | -1.9% | 40 |
| 2024/09/10 | 1,513 | 1,513 | 1,489 | 1,495 | +7 | +0.5% | 26 |
| 2024/09/09 | 1,461 | 1,488 | 1,461 | 1,488 | -12 | -0.8% | 34,071 |
1～
50
件表示中 / 894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
