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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,612 | 1,616 | 1,604 | 1,605 | -24 | -1.5% | 143 |
| 2022/08/22 | 1,617 | 1,631 | 1,617 | 1,629 | -13 | -0.8% | 248 |
| 2022/08/19 | 1,644 | 1,649 | 1,642 | 1,642 | +11 | +0.7% | 1,562 |
| 2022/08/18 | 1,628 | 1,634 | 1,620 | 1,631 | -7 | -0.4% | 194 |
| 2022/08/17 | 1,625 | 1,641 | 1,625 | 1,638 | +21 | +1.3% | 480 |
| 2022/08/16 | 1,619 | 1,621 | 1,615 | 1,617 | -10 | -0.6% | 18 |
| 2022/08/15 | 1,613 | 1,627 | 1,613 | 1,627 | +21 | +1.3% | 18,317 |
| 2022/08/12 | 1,599 | 1,612 | 1,596 | 1,606 | +35 | +2.2% | 5,676 |
| 2022/08/10 | 1,566 | 1,571 | 1,558 | 1,571 | -4 | -0.3% | 30 |
| 2022/08/09 | 1,581 | 1,585 | 1,570 | 1,575 | -5 | -0.3% | 915 |
| 2022/08/08 | 1,578 | 1,580 | 1,561 | 1,580 | +12 | +0.8% | 548 |
| 2022/08/05 | 1,560 | 1,571 | 1,551 | 1,568 | +10 | +0.6% | 1,665 |
| 2022/08/04 | 1,561 | 1,564 | 1,556 | 1,558 | -2 | -0.1% | 79 |
| 2022/08/03 | 1,565 | 1,571 | 1,558 | 1,560 | +8 | +0.5% | 323 |
| 2022/08/02 | 1,577 | 1,577 | 1,546 | 1,552 | -35 | -2.2% | 283 |
| 2022/08/01 | 1,565 | 1,587 | 1,565 | 1,587 | +21 | +1.3% | 34,555 |
| 2022/07/29 | 1,572 | 1,573 | 1,563 | 1,566 | +6 | +0.4% | 2,752 |
| 2022/07/28 | 1,571 | 1,573 | 1,549 | 1,560 | +13 | +0.8% | 202 |
| 2022/07/27 | 1,551 | 1,555 | 1,547 | 1,547 | -9 | -0.6% | 33 |
| 2022/07/26 | 1,553 | 1,559 | 1,549 | 1,556 | -6 | -0.4% | 36 |
| 2022/07/25 | 1,566 | 1,567 | 1,555 | 1,562 | -11 | -0.7% | 170 |
| 2022/07/22 | 1,564 | 1,573 | 1,564 | 1,573 | +9 | +0.6% | 354 |
| 2022/07/21 | 1,542 | 1,564 | 1,542 | 1,564 | +20 | +1.3% | 260 |
| 2022/07/20 | 1,534 | 1,544 | 1,532 | 1,544 | +37 | +2.5% | 174 |
| 2022/07/19 | 1,514 | 1,514 | 1,495 | 1,507 | ±0 | ±0% | 324 |
| 2022/07/15 | 1,507 | 1,507 | 1,491 | 1,507 | +1 | +0.1% | 29 |
| 2022/07/14 | 1,493 | 1,509 | 1,490 | 1,506 | +11 | +0.7% | 71 |
| 2022/07/13 | 1,500 | 1,500 | 1,494 | 1,495 | +2 | +0.1% | 1,168 |
| 2022/07/12 | 1,527 | 1,527 | 1,490 | 1,493 | -39 | -2.5% | 115 |
| 2022/07/11 | 1,538 | 1,545 | 1,525 | 1,532 | +4 | +0.3% | 12,045 |
| 2022/07/08 | 1,523 | 1,539 | 1,520 | 1,528 | +21 | +1.4% | 119 |
| 2022/07/07 | 1,492 | 1,510 | 1,485 | 1,507 | +19 | +1.3% | 6,084 |
| 2022/07/06 | 1,484 | 1,493 | 1,480 | 1,488 | -15 | -1% | 51 |
| 2022/07/05 | 1,504 | 1,504 | 1,499 | 1,503 | +19 | +1.3% | 143 |
| 2022/07/04 | 1,485 | 1,485 | 1,476 | 1,484 | +18 | +1.2% | 54 |
| 2022/07/01 | 1,495 | 1,502 | 1,461 | 1,466 | -21 | -1.4% | 6,929 |
| 2022/06/30 | 1,506 | 1,506 | 1,487 | 1,487 | -19 | -1.3% | 243 |
| 2022/06/29 | 1,510 | 1,510 | 1,502 | 1,506 | -15 | -1% | 36,822 |
| 2022/06/28 | 1,518 | 1,521 | 1,505 | 1,521 | +3 | +0.2% | 142 |
| 2022/06/27 | 1,514 | 1,518 | 1,512 | 1,518 | +23 | +1.5% | 140 |
| 2022/06/24 | 1,458 | 1,495 | 1,458 | 1,495 | +36 | +2.5% | 174 |
| 2022/06/23 | 1,456 | 1,469 | 1,453 | 1,459 | -2 | -0.1% | 40,158 |
| 2022/06/22 | 1,487 | 1,488 | 1,461 | 1,461 | -15 | -1% | 30 |
| 2022/06/21 | 1,458 | 1,480 | 1,458 | 1,476 | +40 | +2.8% | 712 |
| 2022/06/20 | 1,466 | 1,472 | 1,422 | 1,436 | -21 | -1.4% | 686 |
| 2022/06/17 | 1,455 | 1,460 | 1,443 | 1,457 | -28 | -1.9% | 5,996 |
| 2022/06/16 | 1,512 | 1,516 | 1,485 | 1,485 | -4 | -0.3% | 102 |
| 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 |
651～
700
件表示中 / 992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
