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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,497 | 1,497 | 1,484 | 1,489 | -11 | -0.7% | 65 |
| 2022/06/14 | 1,484 | 1,500 | 1,479 | 1,500 | -9 | -0.6% | 145 |
| 2022/06/13 | 1,519 | 1,522 | 1,509 | 1,509 | -45 | -2.9% | 588 |
| 2022/06/10 | 1,581 | 1,581 | 1,554 | 1,554 | -29 | -1.8% | 125 |
| 2022/06/09 | 1,588 | 1,589 | 1,580 | 1,583 | -4 | -0.3% | 309 |
| 2022/06/08 | 1,576 | 1,587 | 1,565 | 1,587 | +37 | +2.4% | 16,483 |
| 2022/06/07 | 1,546 | 1,556 | 1,539 | 1,550 | +12 | +0.8% | 20,318 |
| 2022/06/06 | 1,531 | 1,538 | 1,527 | 1,538 | -9 | -0.6% | 52 |
| 2022/06/03 | 1,556 | 1,556 | 1,545 | 1,547 | +19 | +1.2% | 1,405 |
| 2022/06/02 | 1,537 | 1,537 | 1,525 | 1,528 | -6 | -0.4% | 306 |
| 2022/06/01 | 1,513 | 1,534 | 1,511 | 1,534 | +18 | +1.2% | 182 |
| 2022/05/31 | 1,515 | 1,526 | 1,511 | 1,516 | -1 | -0.1% | 342 |
| 2022/05/30 | 1,493 | 1,519 | 1,493 | 1,517 | +47 | +3.2% | 22,569 |
| 2022/05/27 | 1,483 | 1,483 | 1,468 | 1,470 | +12 | +0.8% | 35 |
| 2022/05/26 | 1,468 | 1,479 | 1,458 | 1,458 | -12 | -0.8% | 70,201 |
| 2022/05/25 | 1,476 | 1,476 | 1,464 | 1,470 | -9 | -0.6% | 48 |
| 2022/05/24 | 1,496 | 1,496 | 1,477 | 1,479 | -10 | -0.7% | 140 |
| 2022/05/23 | 1,496 | 1,498 | 1,487 | 1,489 | +7 | +0.5% | 77 |
| 2022/05/20 | 1,481 | 1,482 | 1,474 | 1,482 | +8 | +0.5% | 294 |
| 2022/05/19 | 1,456 | 1,474 | 1,449 | 1,474 | -12 | -0.8% | 96 |
| 2022/05/18 | 1,496 | 1,498 | 1,481 | 1,486 | +1 | +0.1% | 238 |
| 2022/05/17 | 1,495 | 1,495 | 1,480 | 1,485 | -9 | -0.6% | 31 |
| 2022/05/16 | 1,515 | 1,515 | 1,488 | 1,494 | ±0 | ±0% | 300 |
| 2022/05/13 | 1,470 | 1,499 | 1,470 | 1,494 | +23 | +1.6% | 3,920 |
| 2022/05/12 | 1,469 | 1,484 | 1,460 | 1,471 | -16 | -1.1% | 9,185 |
| 2022/05/11 | 1,470 | 1,492 | 1,470 | 1,487 | +3 | +0.2% | 5,183 |
| 2022/05/10 | 1,450 | 1,485 | 1,439 | 1,484 | +13 | +0.9% | 8,703 |
| 2022/05/09 | 1,476 | 1,476 | 1,465 | 1,471 | -24 | -1.6% | 116 |
| 2022/05/06 | 1,489 | 1,496 | 1,476 | 1,495 | -1 | -0.1% | 306 |
| 2022/05/02 | 1,491 | 1,496 | 1,483 | 1,496 | +8 | +0.5% | 208 |
| 2022/04/28 | 1,467 | 1,488 | 1,465 | 1,488 | +44 | +3% | 631 |
| 2022/04/27 | 1,433 | 1,446 | 1,425 | 1,444 | -13 | -0.9% | 351 |
| 2022/04/26 | 1,471 | 1,471 | 1,457 | 1,457 | +7 | +0.5% | 223 |
| 2022/04/25 | 1,450 | 1,458 | 1,446 | 1,450 | -30 | -2% | 343 |
| 2022/04/22 | 1,483 | 1,483 | 1,471 | 1,480 | -31 | -2.1% | 71 |
| 2022/04/21 | 1,485 | 1,511 | 1,483 | 1,511 | +31 | +2.1% | 150 |
| 2022/04/20 | 1,498 | 1,498 | 1,475 | 1,480 | +12 | +0.8% | 486 |
| 2022/04/19 | 1,472 | 1,472 | 1,467 | 1,468 | +17 | +1.2% | 3,584 |
| 2022/04/18 | 1,509 | 1,509 | 1,443 | 1,451 | -28 | -1.9% | 1,760 |
| 2022/04/15 | 1,467 | 1,481 | 1,464 | 1,479 | -3 | -0.2% | 496 |
| 2022/04/14 | 1,476 | 1,486 | 1,476 | 1,482 | +12 | +0.8% | 1,364 |
| 2022/04/13 | 1,454 | 1,471 | 1,454 | 1,470 | +24 | +1.7% | 450 |
| 2022/04/12 | 1,477 | 1,477 | 1,446 | 1,446 | -43 | -2.9% | 546 |
| 2022/04/11 | 1,500 | 1,503 | 1,487 | 1,489 | -18 | -1.2% | 291 |
| 2022/04/08 | 1,527 | 1,527 | 1,507 | 1,507 | +5 | +0.3% | 217 |
| 2022/04/07 | 1,510 | 1,511 | 1,499 | 1,502 | -37 | -2.4% | 1,261 |
| 2022/04/06 | 1,570 | 1,570 | 1,539 | 1,539 | -33 | -2.1% | 23,483 |
| 2022/04/05 | 1,596 | 1,596 | 1,570 | 1,572 | -2 | -0.1% | 836 |
| 2022/04/04 | 1,570 | 1,575 | 1,567 | 1,574 | +10 | +0.6% | 812 |
| 2022/04/01 | 1,569 | 1,573 | 1,552 | 1,564 | -25 | -1.6% | 206 |
601～
650
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
