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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,537 | 1,548 | 1,527 | 1,547 | -3 | -0.2% | 564 |
| 2023/08/04 | 1,547 | 1,555 | 1,547 | 1,550 | -15 | -1% | 210 |
| 2023/08/03 | 1,584 | 1,584 | 1,565 | 1,565 | -35 | -2.2% | 283 |
| 2023/08/02 | 1,605 | 1,610 | 1,600 | 1,600 | -18 | -1.1% | 8,163 |
| 2023/08/01 | 1,616 | 1,621 | 1,614 | 1,618 | +16 | +1% | 190 |
| 2023/07/31 | 1,614 | 1,619 | 1,602 | 1,602 | -2 | -0.1% | 152 |
| 2023/07/28 | 1,593 | 1,605 | 1,586 | 1,604 | -5 | -0.3% | 2,160 |
| 2023/07/27 | 1,609 | 1,609 | 1,598 | 1,609 | -4 | -0.2% | 66 |
| 2023/07/26 | 1,612 | 1,614 | 1,606 | 1,613 | -6 | -0.4% | 38 |
| 2023/07/25 | 1,614 | 1,619 | 1,610 | 1,619 | +14 | +0.9% | 43 |
| 2023/07/24 | 1,612 | 1,612 | 1,605 | 1,605 | +7 | +0.4% | 71 |
| 2023/07/21 | 1,595 | 1,602 | 1,592 | 1,598 | -5 | -0.3% | 481 |
| 2023/07/20 | 1,618 | 1,618 | 1,603 | 1,603 | -15 | -0.9% | 31 |
| 2023/07/19 | 1,618 | 1,618 | 1,609 | 1,618 | +21 | +1.3% | 479 |
| 2023/07/18 | 1,597 | 1,603 | 1,588 | 1,597 | +2 | +0.1% | 111 |
| 2023/07/14 | 1,591 | 1,598 | 1,586 | 1,595 | +5 | +0.3% | 167 |
| 2023/07/13 | 1,583 | 1,590 | 1,577 | 1,590 | +7 | +0.4% | 23 |
| 2023/07/12 | 1,598 | 1,598 | 1,574 | 1,583 | -10 | -0.6% | 57 |
| 2023/07/11 | 1,603 | 1,603 | 1,588 | 1,593 | +5 | +0.3% | 15 |
| 2023/07/10 | 1,603 | 1,603 | 1,588 | 1,588 | -12 | -0.8% | 1,217 |
| 2023/07/07 | 1,587 | 1,605 | 1,587 | 1,600 | -8 | -0.5% | 191 |
| 2023/07/06 | 1,626 | 1,626 | 1,605 | 1,608 | -27 | -1.7% | 538 |
| 2023/07/05 | 1,625 | 1,637 | 1,624 | 1,635 | -1 | -0.1% | 736 |
| 2023/07/04 | 1,656 | 1,656 | 1,635 | 1,636 | -11 | -0.7% | 17,223 |
| 2023/07/03 | 1,634 | 1,651 | 1,634 | 1,647 | +31 | +1.9% | 1,057 |
| 2023/06/30 | 1,609 | 1,616 | 1,604 | 1,616 | -6 | -0.4% | 68 |
| 2023/06/29 | 1,627 | 1,630 | 1,616 | 1,622 | +3 | +0.2% | 885 |
| 2023/06/28 | 1,610 | 1,619 | 1,600 | 1,619 | +37 | +2.3% | 238 |
| 2023/06/27 | 1,605 | 1,605 | 1,582 | 1,582 | -25 | -1.6% | 1,080 |
| 2023/06/26 | 1,603 | 1,607 | 1,595 | 1,607 | +5 | +0.3% | 318 |
| 2023/06/23 | 1,639 | 1,640 | 1,602 | 1,602 | -35 | -2.1% | 108 |
| 2023/06/22 | 1,637 | 1,638 | 1,635 | 1,637 | +5 | +0.3% | 66 |
| 2023/06/21 | 1,620 | 1,632 | 1,620 | 1,632 | +11 | +0.7% | 70 |
| 2023/06/20 | 1,627 | 1,627 | 1,614 | 1,621 | -8 | -0.5% | 8,630 |
| 2023/06/19 | 1,638 | 1,641 | 1,621 | 1,629 | -6 | -0.4% | 428 |
| 2023/06/16 | 1,634 | 1,635 | 1,625 | 1,635 | -14 | -0.8% | 8,480 |
| 2023/06/15 | 1,641 | 1,649 | 1,639 | 1,649 | +9 | +0.5% | 7,639 |
| 2023/06/14 | 1,640 | 1,642 | 1,627 | 1,640 | +19 | +1.2% | 351 |
| 2023/06/13 | 1,613 | 1,627 | 1,613 | 1,621 | +11 | +0.7% | 168 |
| 2023/06/12 | 1,610 | 1,611 | 1,605 | 1,610 | +12 | +0.8% | 125 |
| 2023/06/09 | 1,596 | 1,599 | 1,595 | 1,598 | +18 | +1.1% | 220 |
| 2023/06/08 | 1,605 | 1,605 | 1,574 | 1,580 | -25 | -1.6% | 1,387 |
| 2023/06/07 | 1,630 | 1,631 | 1,600 | 1,605 | -18 | -1.1% | 584 |
| 2023/06/06 | 1,614 | 1,624 | 1,600 | 1,623 | -1 | -0.1% | 799 |
| 2023/06/05 | 1,615 | 1,624 | 1,611 | 1,624 | +35 | +2.2% | 326 |
| 2023/06/02 | 1,571 | 1,591 | 1,569 | 1,589 | +23 | +1.5% | 1,068 |
| 2023/06/01 | 1,547 | 1,566 | 1,547 | 1,566 | +18 | +1.2% | 450 |
| 2023/05/31 | 1,564 | 1,564 | 1,548 | 1,548 | -25 | -1.6% | 1,071 |
| 2023/05/30 | 1,576 | 1,578 | 1,562 | 1,573 | -20 | -1.3% | 471 |
| 2023/05/29 | 1,602 | 1,602 | 1,592 | 1,593 | +11 | +0.7% | 132 |
501～
550
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
