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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,537 | 1,537 | 1,523 | 1,523 | -19 | -1.2% | 5,798 |
| 2022/11/09 | 1,543 | 1,543 | 1,540 | 1,542 | -7 | -0.5% | 57 |
| 2022/11/08 | 1,546 | 1,550 | 1,542 | 1,549 | +5 | +0.3% | 19 |
| 2022/11/07 | 1,534 | 1,545 | 1,533 | 1,544 | +39 | +2.6% | 105 |
| 2022/11/04 | 1,518 | 1,526 | 1,505 | 1,505 | -34 | -2.2% | 881 |
| 2022/11/02 | 1,542 | 1,544 | 1,536 | 1,539 | +1 | +0.1% | 64 |
| 2022/11/01 | 1,545 | 1,545 | 1,528 | 1,538 | -1 | -0.1% | 64 |
| 2022/10/31 | 1,544 | 1,544 | 1,533 | 1,539 | +6 | +0.4% | 80 |
| 2022/10/28 | 1,521 | 1,544 | 1,521 | 1,533 | -2 | -0.1% | 105 |
| 2022/10/27 | 1,540 | 1,540 | 1,533 | 1,535 | -2 | -0.1% | 66 |
| 2022/10/26 | 1,545 | 1,545 | 1,537 | 1,537 | +7 | +0.5% | 147 |
| 2022/10/25 | 1,529 | 1,530 | 1,524 | 1,530 | +10 | +0.7% | 39 |
| 2022/10/24 | 1,526 | 1,530 | 1,520 | 1,520 | +11 | +0.7% | 120 |
| 2022/10/21 | 1,524 | 1,524 | 1,509 | 1,509 | -16 | -1% | 78 |
| 2022/10/20 | 1,524 | 1,526 | 1,514 | 1,525 | -21 | -1.4% | 77 |
| 2022/10/19 | 1,548 | 1,550 | 1,546 | 1,546 | +7 | +0.5% | 5 |
| 2022/10/18 | 1,543 | 1,543 | 1,527 | 1,539 | +17 | +1.1% | 88 |
| 2022/10/17 | 1,520 | 1,522 | 1,516 | 1,522 | -14 | -0.9% | 52 |
| 2022/10/14 | 1,527 | 1,538 | 1,520 | 1,536 | +39 | +2.6% | 30,016 |
| 2022/10/13 | 1,513 | 1,513 | 1,497 | 1,497 | -27 | -1.8% | 28,393 |
| 2022/10/12 | 1,531 | 1,531 | 1,518 | 1,524 | -12 | -0.8% | 78 |
| 2022/10/11 | 1,555 | 1,555 | 1,535 | 1,536 | -45 | -2.8% | 141 |
| 2022/10/07 | 1,573 | 1,588 | 1,569 | 1,581 | -18 | -1.1% | 209 |
| 2022/10/06 | 1,600 | 1,609 | 1,599 | 1,599 | +3 | +0.2% | 122 |
| 2022/10/05 | 1,606 | 1,608 | 1,596 | 1,596 | +10 | +0.6% | 293 |
| 2022/10/04 | 1,569 | 1,590 | 1,568 | 1,586 | +44 | +2.9% | 438 |
| 2022/10/03 | 1,515 | 1,544 | 1,512 | 1,542 | +22 | +1.4% | 502 |
| 2022/09/30 | 1,540 | 1,540 | 1,519 | 1,520 | -23 | -1.5% | 1,681 |
| 2022/09/29 | 1,541 | 1,545 | 1,532 | 1,543 | +37 | +2.5% | 398 |
| 2022/09/28 | 1,518 | 1,526 | 1,502 | 1,506 | -13 | -0.9% | 299 |
| 2022/09/27 | 1,491 | 1,532 | 1,491 | 1,519 | +5 | +0.3% | 1,414 |
| 2022/09/26 | 1,533 | 1,538 | 1,514 | 1,514 | -35 | -2.3% | 8,319 |
| 2022/09/22 | 1,546 | 1,554 | 1,539 | 1,549 | -12 | -0.8% | 235 |
| 2022/09/21 | 1,565 | 1,575 | 1,558 | 1,561 | -43 | -2.7% | 122 |
| 2022/09/20 | 1,603 | 1,613 | 1,603 | 1,604 | +17 | +1.1% | 103 |
| 2022/09/16 | 1,590 | 1,590 | 1,585 | 1,587 | -10 | -0.6% | 81 |
| 2022/09/15 | 1,610 | 1,610 | 1,597 | 1,597 | -9 | -0.6% | 40 |
| 2022/09/14 | 1,594 | 1,612 | 1,590 | 1,606 | -31 | -1.9% | 22,872 |
| 2022/09/13 | 1,629 | 1,637 | 1,628 | 1,637 | +8 | +0.5% | 155 |
| 2022/09/12 | 1,631 | 1,638 | 1,629 | 1,629 | +9 | +0.6% | 313 |
| 2022/09/09 | 1,601 | 1,621 | 1,601 | 1,620 | +14 | +0.9% | 2,104 |
| 2022/09/08 | 1,588 | 1,607 | 1,588 | 1,606 | +36 | +2.3% | 3,231 |
| 2022/09/07 | 1,563 | 1,571 | 1,555 | 1,570 | -1 | -0.1% | 164 |
| 2022/09/06 | 1,573 | 1,582 | 1,563 | 1,571 | -8 | -0.5% | 103 |
| 2022/09/05 | 1,568 | 1,580 | 1,567 | 1,579 | +11 | +0.7% | 37 |
| 2022/09/02 | 1,586 | 1,586 | 1,568 | 1,568 | -12 | -0.8% | 295 |
| 2022/09/01 | 1,595 | 1,595 | 1,579 | 1,580 | -26 | -1.6% | 77 |
| 2022/08/31 | 1,589 | 1,606 | 1,588 | 1,606 | +3 | +0.2% | 241 |
| 2022/08/30 | 1,589 | 1,606 | 1,589 | 1,603 | +17 | +1.1% | 290 |
| 2022/08/29 | 1,592 | 1,592 | 1,577 | 1,586 | -46 | -2.8% | 506 |
501～
550
件表示中 / 895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
