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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,595 | 1,595 | 1,582 | 1,582 | -8 | -0.5% | 2,538 |
| 2023/05/25 | 1,595 | 1,599 | 1,587 | 1,590 | -10 | -0.6% | 230 |
| 2023/05/24 | 1,606 | 1,606 | 1,598 | 1,600 | -11 | -0.7% | 29 |
| 2023/05/23 | 1,641 | 1,644 | 1,611 | 1,611 | -19 | -1.2% | 244 |
| 2023/05/22 | 1,616 | 1,630 | 1,616 | 1,630 | +15 | +0.9% | 80 |
| 2023/05/19 | 1,618 | 1,625 | 1,615 | 1,615 | +7 | +0.4% | 71 |
| 2023/05/18 | 1,610 | 1,614 | 1,594 | 1,608 | ±0 | ±0% | 6,130 |
| 2023/05/17 | 1,619 | 1,619 | 1,608 | 1,608 | -10 | -0.6% | 9,638 |
| 2023/05/16 | 1,607 | 1,618 | 1,607 | 1,618 | +10 | +0.6% | 117 |
| 2023/05/15 | 1,597 | 1,608 | 1,597 | 1,608 | +17 | +1.1% | 49 |
| 2023/05/12 | 1,571 | 1,596 | 1,571 | 1,591 | -4 | -0.3% | 1,098 |
| 2023/05/11 | 1,593 | 1,595 | 1,590 | 1,595 | -4 | -0.3% | 34 |
| 2023/05/10 | 1,612 | 1,612 | 1,597 | 1,599 | -15 | -0.9% | 4,123 |
| 2023/05/09 | 1,599 | 1,614 | 1,598 | 1,614 | +17 | +1.1% | 263 |
| 2023/05/08 | 1,596 | 1,597 | 1,590 | 1,597 | +11 | +0.7% | 1,419 |
| 2023/05/02 | 1,586 | 1,593 | 1,584 | 1,586 | -3 | -0.2% | 228 |
| 2023/05/01 | 1,596 | 1,596 | 1,586 | 1,589 | +4 | +0.3% | 24,413 |
| 2023/04/28 | 1,586 | 1,592 | 1,583 | 1,585 | +18 | +1.1% | 736 |
| 2023/04/27 | 1,529 | 1,567 | 1,528 | 1,567 | +3 | +0.2% | 375 |
| 2023/04/26 | 1,574 | 1,574 | 1,564 | 1,564 | -26 | -1.6% | 376 |
| 2023/04/25 | 1,590 | 1,601 | 1,590 | 1,590 | ±0 | ±0% | 152 |
| 2023/04/24 | 1,590 | 1,590 | 1,583 | 1,590 | ±0 | ±0% | 214 |
| 2023/04/21 | 1,584 | 1,590 | 1,584 | 1,590 | +1 | +0.1% | 8 |
| 2023/04/20 | 1,574 | 1,589 | 1,574 | 1,589 | -7 | -0.4% | 142 |
| 2023/04/19 | 1,595 | 1,603 | 1,583 | 1,596 | -22 | -1.4% | 1,461 |
| 2023/04/18 | 1,612 | 1,618 | 1,612 | 1,618 | +13 | +0.8% | 49 |
| 2023/04/17 | 1,605 | 1,609 | 1,598 | 1,605 | +3 | +0.2% | 2,306 |
| 2023/04/14 | 1,590 | 1,608 | 1,590 | 1,602 | +13 | +0.8% | 194 |
| 2023/04/13 | 1,586 | 1,590 | 1,580 | 1,589 | +1 | +0.1% | 5,445 |
| 2023/04/12 | 1,586 | 1,588 | 1,586 | 1,588 | +8 | +0.5% | 3 |
| 2023/04/11 | 1,578 | 1,580 | 1,571 | 1,580 | +18 | +1.2% | 51 |
| 2023/04/10 | 1,565 | 1,568 | 1,562 | 1,562 | +6 | +0.4% | 346 |
| 2023/04/07 | 1,550 | 1,556 | 1,550 | 1,556 | +4 | +0.3% | 3,008 |
| 2023/04/06 | 1,565 | 1,565 | 1,549 | 1,552 | -31 | -2% | 17,145 |
| 2023/04/05 | 1,602 | 1,602 | 1,580 | 1,583 | -37 | -2.3% | 3,046 |
| 2023/04/04 | 1,612 | 1,620 | 1,612 | 1,620 | +3 | +0.2% | 82 |
| 2023/04/03 | 1,618 | 1,619 | 1,609 | 1,617 | +10 | +0.6% | 171 |
| 2023/03/31 | 1,546 | 1,610 | 1,546 | 1,607 | +21 | +1.3% | 372 |
| 2023/03/30 | 1,586 | 1,593 | 1,584 | 1,586 | +9 | +0.6% | 286 |
| 2023/03/29 | 1,557 | 1,577 | 1,557 | 1,577 | +20 | +1.3% | 146 |
| 2023/03/28 | 1,560 | 1,560 | 1,550 | 1,557 | -1 | -0.1% | 68 |
| 2023/03/27 | 1,561 | 1,561 | 1,550 | 1,558 | +4 | +0.3% | 125 |
| 2023/03/24 | 1,556 | 1,558 | 1,544 | 1,554 | -2 | -0.1% | 92 |
| 2023/03/23 | 1,552 | 1,556 | 1,551 | 1,556 | -22 | -1.4% | 64 |
| 2023/03/22 | 1,572 | 1,578 | 1,571 | 1,578 | +31 | +2% | 110 |
| 2023/03/20 | 1,559 | 1,561 | 1,547 | 1,547 | -21 | -1.3% | 99 |
| 2023/03/17 | 1,555 | 1,568 | 1,555 | 1,568 | +22 | +1.4% | 29 |
| 2023/03/16 | 1,543 | 1,548 | 1,536 | 1,546 | -28 | -1.8% | 213 |
| 2023/03/15 | 1,580 | 1,583 | 1,568 | 1,574 | +18 | +1.2% | 185 |
| 2023/03/14 | 1,573 | 1,573 | 1,548 | 1,556 | -36 | -2.3% | 500 |
551～
600
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
