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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 1,722 | 1,722 | 1,692 | 1,695 | -21 | -1.2% | 567 |
| 2022/01/07 | 1,749 | 1,749 | 1,714 | 1,716 | -19 | -1.1% | 1,044 |
| 2022/01/06 | 1,757 | 1,766 | 1,734 | 1,735 | -46 | -2.6% | 439 |
| 2022/01/05 | 1,783 | 1,783 | 1,774 | 1,781 | +1 | +0.1% | 5,510 |
| 2022/01/04 | 1,771 | 1,780 | 1,758 | 1,780 | +26 | +1.5% | 1,487 |
| 2021/12/30 | 1,753 | 1,766 | 1,746 | 1,754 | -6 | -0.3% | 601 |
| 2021/12/29 | 1,767 | 1,772 | 1,756 | 1,760 | -23 | -1.3% | 5,049 |
| 2021/12/28 | 1,769 | 1,783 | 1,769 | 1,783 | +19 | +1.1% | 380 |
| 2021/12/27 | 1,776 | 1,776 | 1,754 | 1,764 | -12 | -0.7% | 1,575 |
| 2021/12/24 | 1,780 | 1,785 | 1,776 | 1,776 | +2 | +0.1% | 5,470 |
| 2021/12/23 | 1,772 | 1,774 | 1,765 | 1,774 | +20 | +1.1% | 225 |
| 2021/12/22 | 1,759 | 1,762 | 1,751 | 1,754 | -2 | -0.1% | 3,148 |
| 2021/12/21 | 1,756 | 1,799 | 1,736 | 1,756 | -24 | -1.3% | 10,336 |
| 2021/12/20 | 1,743 | 1,780 | 1,721 | 1,780 | +4 | +0.2% | 27,622 |
| 2021/12/17 | 1,806 | 1,806 | 1,771 | 1,776 | -41 | -2.3% | 25,869 |
| 2021/12/16 | 1,818 | 1,819 | 1,806 | 1,817 | +32 | +1.8% | 3,047 |
| 2021/12/15 | 1,784 | 1,787 | 1,784 | 1,785 | -7 | -0.4% | 270 |
| 2021/12/14 | 1,800 | 1,800 | 1,791 | 1,792 | -10 | -0.6% | 749 |
| 2021/12/13 | 1,802 | 1,813 | 1,802 | 1,802 | +16 | +0.9% | 1,459 |
| 2021/12/10 | 1,798 | 1,798 | 1,786 | 1,786 | -15 | -0.8% | 142 |
| 2021/12/09 | 1,813 | 1,819 | 1,800 | 1,801 | -11 | -0.6% | 643 |
| 2021/12/08 | 1,831 | 1,833 | 1,807 | 1,812 | +21 | +1.2% | 6,068 |
| 2021/12/07 | 1,773 | 1,791 | 1,762 | 1,791 | +36 | +2.1% | 223 |
| 2021/12/06 | 1,766 | 1,766 | 1,746 | 1,755 | ±0 | ±0% | 414 |
| 2021/12/03 | 1,736 | 1,755 | 1,727 | 1,755 | +29 | +1.7% | 8,078 |
| 2021/12/02 | 1,725 | 1,742 | 1,725 | 1,726 | -20 | -1.1% | 2,438 |
| 2021/12/01 | 1,744 | 1,753 | 1,715 | 1,746 | +13 | +0.8% | 1,612 |
| 2021/11/30 | 1,779 | 1,779 | 1,733 | 1,733 | -15 | -0.9% | 8,326 |
| 2021/11/29 | 1,750 | 1,777 | 1,720 | 1,748 | -34 | -1.9% | 6,356 |
| 2021/11/26 | 1,815 | 1,815 | 1,770 | 1,782 | -50 | -2.7% | 2,286 |
| 2021/11/25 | 1,837 | 1,838 | 1,831 | 1,832 | +4 | +0.2% | 2,730 |
| 2021/11/24 | 1,849 | 1,859 | 1,818 | 1,828 | -33 | -1.8% | 2,462 |
| 2021/11/22 | 1,860 | 1,863 | 1,844 | 1,861 | +1 | +0.1% | 1,025 |
| 2021/11/19 | 1,846 | 1,862 | 1,846 | 1,860 | +14 | +0.8% | 31,978 |
| 2021/11/18 | 1,830 | 1,854 | 1,830 | 1,846 | +7 | +0.4% | 8,146 |
| 2021/11/17 | 1,857 | 1,857 | 1,834 | 1,839 | -5 | -0.3% | 859 |
| 2021/11/16 | 1,847 | 1,857 | 1,844 | 1,844 | -3 | -0.2% | 3,208 |
| 2021/11/15 | 1,850 | 1,850 | 1,842 | 1,847 | +1 | +0.1% | 5,544 |
| 2021/11/12 | 1,830 | 1,851 | 1,830 | 1,846 | +18 | +1% | 3,176 |
| 2021/11/11 | 1,811 | 1,831 | 1,811 | 1,828 | +17 | +0.9% | 339 |
| 2021/11/10 | 1,820 | 1,825 | 1,811 | 1,811 | -11 | -0.6% | 727 |
| 2021/11/09 | 1,832 | 1,843 | 1,822 | 1,822 | -3 | -0.2% | 473 |
| 2021/11/08 | 1,836 | 1,836 | 1,815 | 1,825 | -1 | -0.1% | 6,283 |
| 2021/11/05 | 1,827 | 1,830 | 1,813 | 1,826 | -5 | -0.3% | 24,611 |
| 2021/11/04 | 1,837 | 1,837 | 1,821 | 1,831 | +27 | +1.5% | 3,547 |
| 2021/11/02 | 1,850 | 1,850 | 1,804 | 1,804 | -6 | -0.3% | 21,876 |
| 2021/11/01 | 1,821 | 1,821 | 1,795 | 1,810 | +23 | +1.3% | 15,317 |
| 2021/10/29 | 1,793 | 1,798 | 1,772 | 1,787 | +3 | +0.2% | 10,815 |
| 2021/10/28 | 1,780 | 1,786 | 1,774 | 1,784 | -4 | -0.2% | 8,135 |
| 2021/10/27 | 1,797 | 1,802 | 1,780 | 1,788 | -9 | -0.5% | 18,720 |
801～
850
件表示中 / 991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
