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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,478 | 1,478 | 1,465 | 1,468 | +2 | +0.1% | 178 |
| 2022/12/26 | 1,470 | 1,470 | 1,464 | 1,466 | +5 | +0.3% | 421 |
| 2022/12/23 | 1,467 | 1,467 | 1,456 | 1,461 | -15 | -1% | 87 |
| 2022/12/22 | 1,478 | 1,482 | 1,475 | 1,476 | +4 | +0.3% | 322 |
| 2022/12/21 | 1,489 | 1,489 | 1,470 | 1,472 | -16 | -1.1% | 4,260 |
| 2022/12/20 | 1,522 | 1,526 | 1,482 | 1,488 | -34 | -2.2% | 3,744 |
| 2022/12/19 | 1,522 | 1,523 | 1,521 | 1,522 | -10 | -0.7% | 418 |
| 2022/12/16 | 1,540 | 1,541 | 1,532 | 1,532 | -27 | -1.7% | 69 |
| 2022/12/15 | 1,556 | 1,564 | 1,555 | 1,559 | -1 | -0.1% | 590 |
| 2022/12/14 | 1,554 | 1,561 | 1,553 | 1,560 | +8 | +0.5% | 10 |
| 2022/12/13 | 1,560 | 1,563 | 1,551 | 1,552 | +2 | +0.1% | 139 |
| 2022/12/12 | 1,538 | 1,550 | 1,538 | 1,550 | -2 | -0.1% | 19,090 |
| 2022/12/09 | 1,524 | 1,554 | 1,524 | 1,552 | +14 | +0.9% | 2,371 |
| 2022/12/08 | 1,537 | 1,538 | 1,528 | 1,538 | -3 | -0.2% | 22,083 |
| 2022/12/07 | 1,538 | 1,546 | 1,538 | 1,541 | -5 | -0.3% | 104 |
| 2022/12/06 | 1,551 | 1,552 | 1,546 | 1,546 | -4 | -0.3% | 21 |
| 2022/12/05 | 1,557 | 1,557 | 1,550 | 1,550 | -8 | -0.5% | 245 |
| 2022/12/02 | 1,581 | 1,581 | 1,550 | 1,558 | -29 | -1.8% | 199 |
| 2022/12/01 | 1,594 | 1,594 | 1,585 | 1,587 | +4 | +0.3% | 15 |
| 2022/11/30 | 1,581 | 1,583 | 1,575 | 1,583 | ±0 | ±0% | 132 |
| 2022/11/29 | 1,590 | 1,590 | 1,579 | 1,583 | -22 | -1.4% | 74 |
| 2022/11/28 | 1,610 | 1,610 | 1,602 | 1,605 | -4 | -0.2% | 7 |
| 2022/11/25 | 1,610 | 1,613 | 1,609 | 1,609 | -2 | -0.1% | 44 |
| 2022/11/24 | 1,604 | 1,612 | 1,604 | 1,611 | +22 | +1.4% | 1,025 |
| 2022/11/22 | 1,577 | 1,591 | 1,577 | 1,589 | +16 | +1% | 31 |
| 2022/11/21 | 1,577 | 1,579 | 1,573 | 1,573 | -2 | -0.1% | 7 |
| 2022/11/18 | 1,581 | 1,581 | 1,575 | 1,575 | -2 | -0.1% | 126 |
| 2022/11/17 | 1,573 | 1,581 | 1,571 | 1,577 | -1 | -0.1% | 311 |
| 2022/11/16 | 1,562 | 1,578 | 1,562 | 1,578 | +6 | +0.4% | 218 |
| 2022/11/15 | 1,569 | 1,572 | 1,555 | 1,572 | -5 | -0.3% | 1,824 |
| 2022/11/14 | 1,577 | 1,581 | 1,569 | 1,577 | +2 | +0.1% | 48 |
| 2022/11/11 | 1,560 | 1,575 | 1,560 | 1,575 | +52 | +3.4% | 392 |
| 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 |
651～
700
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
