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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,405 | 1,410 | 1,401 | 1,405 | -19 | -1.3% | 372 |
| 2023/10/18 | 1,446 | 1,446 | 1,421 | 1,424 | -14 | -1% | 196 |
| 2023/10/17 | 1,438 | 1,450 | 1,437 | 1,438 | +14 | +1% | 207 |
| 2023/10/16 | 1,453 | 1,453 | 1,424 | 1,424 | -35 | -2.4% | 1,512 |
| 2023/10/13 | 1,479 | 1,479 | 1,459 | 1,459 | -27 | -1.8% | 1,131 |
| 2023/10/12 | 1,469 | 1,487 | 1,469 | 1,486 | +27 | +1.9% | 404 |
| 2023/10/11 | 1,472 | 1,472 | 1,459 | 1,459 | -6 | -0.4% | 17 |
| 2023/10/10 | 1,454 | 1,467 | 1,454 | 1,465 | +23 | +1.6% | 129 |
| 2023/10/06 | 1,446 | 1,446 | 1,438 | 1,442 | +1 | +0.1% | 20,055 |
| 2023/10/05 | 1,444 | 1,444 | 1,429 | 1,441 | +2 | +0.1% | 615 |
| 2023/10/04 | 1,438 | 1,442 | 1,430 | 1,439 | -15 | -1% | 562 |
| 2023/10/03 | 1,484 | 1,484 | 1,454 | 1,454 | -36 | -2.4% | 2,482 |
| 2023/10/02 | 1,507 | 1,516 | 1,490 | 1,490 | -3 | -0.2% | 142 |
| 2023/09/29 | 1,508 | 1,508 | 1,493 | 1,493 | -7 | -0.5% | 20 |
| 2023/09/28 | 1,504 | 1,509 | 1,490 | 1,500 | ±0 | ±0% | 732 |
| 2023/09/27 | 1,498 | 1,505 | 1,488 | 1,500 | -6 | -0.4% | 96 |
| 2023/09/26 | 1,522 | 1,522 | 1,506 | 1,506 | -14 | -0.9% | 116 |
| 2023/09/25 | 1,519 | 1,526 | 1,510 | 1,520 | +6 | +0.4% | 21,139 |
| 2023/09/22 | 1,497 | 1,516 | 1,497 | 1,514 | -6 | -0.4% | 482 |
| 2023/09/21 | 1,536 | 1,539 | 1,516 | 1,520 | -33 | -2.1% | 153 |
| 2023/09/20 | 1,563 | 1,563 | 1,552 | 1,553 | -5 | -0.3% | 2,422 |
| 2023/09/19 | 1,564 | 1,567 | 1,550 | 1,558 | -9 | -0.6% | 141 |
| 2023/09/15 | 1,569 | 1,569 | 1,557 | 1,567 | +12 | +0.8% | 4,108 |
| 2023/09/14 | 1,550 | 1,557 | 1,543 | 1,555 | +7 | +0.5% | 56 |
| 2023/09/13 | 1,556 | 1,556 | 1,540 | 1,548 | ±0 | ±0% | 50 |
| 2023/09/12 | 1,550 | 1,550 | 1,541 | 1,548 | +11 | +0.7% | 176 |
| 2023/09/11 | 1,543 | 1,548 | 1,536 | 1,537 | -2 | -0.1% | 152 |
| 2023/09/08 | 1,552 | 1,557 | 1,539 | 1,539 | -30 | -1.9% | 1,172 |
| 2023/09/07 | 1,578 | 1,584 | 1,569 | 1,569 | -19 | -1.2% | 149 |
| 2023/09/06 | 1,585 | 1,594 | 1,584 | 1,588 | +5 | +0.3% | 3,321 |
| 2023/09/05 | 1,584 | 1,584 | 1,573 | 1,583 | +8 | +0.5% | 239 |
| 2023/09/04 | 1,569 | 1,575 | 1,562 | 1,575 | +13 | +0.8% | 24,318 |
| 2023/09/01 | 1,557 | 1,564 | 1,557 | 1,562 | +7 | +0.5% | 57 |
| 2023/08/31 | 1,557 | 1,560 | 1,553 | 1,555 | ±0 | ±0% | 393 |
| 2023/08/30 | 1,561 | 1,561 | 1,554 | 1,555 | +5 | +0.3% | 180 |
| 2023/08/29 | 1,550 | 1,553 | 1,546 | 1,550 | +4 | +0.3% | 350 |
| 2023/08/28 | 1,532 | 1,546 | 1,525 | 1,546 | +28 | +1.8% | 238 |
| 2023/08/25 | 1,513 | 1,518 | 1,509 | 1,518 | -8 | -0.5% | 2,061 |
| 2023/08/24 | 1,520 | 1,526 | 1,517 | 1,526 | +7 | +0.5% | 88 |
| 2023/08/23 | 1,502 | 1,519 | 1,502 | 1,519 | +20 | +1.3% | 330 |
| 2023/08/22 | 1,502 | 1,503 | 1,493 | 1,499 | +4 | +0.3% | 223 |
| 2023/08/21 | 1,490 | 1,503 | 1,490 | 1,495 | +4 | +0.3% | 152 |
| 2023/08/18 | 1,486 | 1,500 | 1,486 | 1,491 | +5 | +0.3% | 175 |
| 2023/08/17 | 1,498 | 1,498 | 1,474 | 1,486 | -18 | -1.2% | 14,506 |
| 2023/08/16 | 1,523 | 1,523 | 1,503 | 1,504 | -54 | -3.5% | 1,288 |
| 2023/08/15 | 1,558 | 1,558 | 1,558 | 1,558 | +11 | +0.7% | 20 |
| 2023/08/14 | 1,564 | 1,571 | 1,542 | 1,547 | -6 | -0.4% | 525 |
| 2023/08/10 | 1,535 | 1,555 | 1,535 | 1,553 | +5 | +0.3% | 124 |
| 2023/08/09 | 1,549 | 1,550 | 1,543 | 1,548 | -10 | -0.6% | 14,738 |
| 2023/08/08 | 1,563 | 1,563 | 1,557 | 1,558 | +11 | +0.7% | 45 |
451～
500
件表示中 / 1077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
