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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,595 | 1,601 | 1,587 | 1,589 | -9 | -0.6% | 529 |
| 2022/03/30 | 1,614 | 1,616 | 1,583 | 1,598 | +3 | +0.2% | 1,531 |
| 2022/03/29 | 1,595 | 1,595 | 1,587 | 1,595 | +14 | +0.9% | 527 |
| 2022/03/28 | 1,605 | 1,605 | 1,580 | 1,581 | -26 | -1.6% | 2,925 |
| 2022/03/25 | 1,618 | 1,620 | 1,600 | 1,607 | +5 | +0.3% | 7,977 |
| 2022/03/24 | 1,579 | 1,602 | 1,579 | 1,602 | ±0 | ±0% | 3,412 |
| 2022/03/23 | 1,587 | 1,603 | 1,580 | 1,602 | +37 | +2.4% | 2,267 |
| 2022/03/22 | 1,594 | 1,594 | 1,565 | 1,565 | -3 | -0.2% | 689 |
| 2022/03/18 | 1,556 | 1,569 | 1,552 | 1,568 | +17 | +1.1% | 20,409 |
| 2022/03/17 | 1,517 | 1,551 | 1,517 | 1,551 | +64 | +4.3% | 869 |
| 2022/03/16 | 1,482 | 1,487 | 1,475 | 1,487 | +12 | +0.8% | 22,793 |
| 2022/03/15 | 1,455 | 1,476 | 1,455 | 1,475 | +13 | +0.9% | 38 |
| 2022/03/14 | 1,458 | 1,473 | 1,458 | 1,462 | +14 | +1% | 65,064 |
| 2022/03/11 | 1,453 | 1,463 | 1,442 | 1,448 | -29 | -2% | 59,251 |
| 2022/03/10 | 1,469 | 1,478 | 1,460 | 1,477 | +38 | +2.6% | 18,143 |
| 2022/03/09 | 1,430 | 1,439 | 1,423 | 1,439 | +12 | +0.8% | 201 |
| 2022/03/08 | 1,416 | 1,456 | 1,416 | 1,427 | -16 | -1.1% | 3,982 |
| 2022/03/07 | 1,451 | 1,464 | 1,423 | 1,443 | -57 | -3.8% | 72,467 |
| 2022/03/04 | 1,534 | 1,534 | 1,492 | 1,500 | -43 | -2.8% | 1,191 |
| 2022/03/03 | 1,553 | 1,554 | 1,542 | 1,543 | +7 | +0.5% | 91 |
| 2022/03/02 | 1,544 | 1,544 | 1,527 | 1,536 | -26 | -1.7% | 97 |
| 2022/03/01 | 1,566 | 1,571 | 1,562 | 1,562 | +26 | +1.7% | 699 |
| 2022/02/28 | 1,533 | 1,537 | 1,518 | 1,536 | +22 | +1.5% | 100 |
| 2022/02/25 | 1,491 | 1,514 | 1,491 | 1,514 | +34 | +2.3% | 376 |
| 2022/02/24 | 1,494 | 1,495 | 1,468 | 1,480 | -26 | -1.7% | 982 |
| 2022/02/22 | 1,505 | 1,519 | 1,497 | 1,506 | -33 | -2.1% | 559 |
| 2022/02/21 | 1,512 | 1,542 | 1,508 | 1,539 | -11 | -0.7% | 5,720 |
| 2022/02/18 | 1,523 | 1,550 | 1,523 | 1,550 | -4 | -0.3% | 458 |
| 2022/02/17 | 1,565 | 1,568 | 1,554 | 1,554 | -19 | -1.2% | 29 |
| 2022/02/16 | 1,574 | 1,574 | 1,565 | 1,573 | +33 | +2.1% | 5,521 |
| 2022/02/15 | 1,567 | 1,567 | 1,540 | 1,540 | -12 | -0.8% | 1,113 |
| 2022/02/14 | 1,566 | 1,575 | 1,542 | 1,552 | -38 | -2.4% | 6,047 |
| 2022/02/10 | 1,593 | 1,598 | 1,580 | 1,590 | +9 | +0.6% | 5,378 |
| 2022/02/09 | 1,581 | 1,581 | 1,564 | 1,581 | +26 | +1.7% | 558 |
| 2022/02/08 | 1,566 | 1,572 | 1,554 | 1,555 | -3 | -0.2% | 4,700 |
| 2022/02/07 | 1,555 | 1,563 | 1,541 | 1,558 | -22 | -1.4% | 587 |
| 2022/02/04 | 1,567 | 1,580 | 1,560 | 1,580 | +1 | +0.1% | 4,585 |
| 2022/02/03 | 1,580 | 1,590 | 1,569 | 1,579 | -16 | -1% | 113 |
| 2022/02/02 | 1,569 | 1,598 | 1,569 | 1,595 | +32 | +2% | 221 |
| 2022/02/01 | 1,609 | 1,609 | 1,563 | 1,563 | -11 | -0.7% | 5,291 |
| 2022/01/31 | 1,534 | 1,575 | 1,534 | 1,574 | +35 | +2.3% | 799 |
| 2022/01/28 | 1,535 | 1,541 | 1,520 | 1,539 | +33 | +2.2% | 8,318 |
| 2022/01/27 | 1,578 | 1,578 | 1,498 | 1,506 | -59 | -3.8% | 4,875 |
| 2022/01/26 | 1,572 | 1,572 | 1,550 | 1,565 | ±0 | ±0% | 546 |
| 2022/01/25 | 1,611 | 1,611 | 1,555 | 1,565 | -51 | -3.2% | 11,008 |
| 2022/01/24 | 1,595 | 1,621 | 1,590 | 1,616 | ±0 | ±0% | 841 |
| 2022/01/21 | 1,600 | 1,617 | 1,590 | 1,616 | -18 | -1.1% | 969 |
| 2022/01/20 | 1,602 | 1,638 | 1,602 | 1,634 | +20 | +1.2% | 3,468 |
| 2022/01/19 | 1,655 | 1,655 | 1,610 | 1,614 | -75 | -4.4% | 8,871 |
| 2022/01/18 | 1,698 | 1,716 | 1,678 | 1,689 | -8 | -0.5% | 5,588 |
651～
700
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
