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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
