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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,695 | 1,704 | 1,687 | 1,687 | -22 | -1.3% | 2,171 |
| 2021/08/18 | 1,698 | 1,713 | 1,686 | 1,709 | +7 | +0.4% | 2,082 |
| 2021/08/17 | 1,724 | 1,728 | 1,702 | 1,702 | -14 | -0.8% | 4,028 |
| 2021/08/16 | 1,742 | 1,742 | 1,710 | 1,716 | -25 | -1.4% | 4,493 |
| 2021/08/13 | 1,747 | 1,750 | 1,739 | 1,741 | -6 | -0.3% | 12,059 |
| 2021/08/12 | 1,744 | 1,756 | 1,740 | 1,747 | +6 | +0.3% | 67,054 |
| 2021/08/11 | 1,744 | 1,745 | 1,738 | 1,741 | +9 | +0.5% | 32 |
| 2021/08/10 | 1,741 | 1,742 | 1,727 | 1,732 | +4 | +0.2% | 3,337 |
| 2021/08/06 | 1,725 | 1,730 | 1,721 | 1,728 | -6 | -0.3% | 177 |
| 2021/08/05 | 1,723 | 1,741 | 1,723 | 1,734 | +1 | +0.1% | 904 |
| 2021/08/04 | 1,742 | 1,742 | 1,727 | 1,733 | -4 | -0.2% | 364 |
| 2021/08/03 | 1,729 | 1,738 | 1,729 | 1,737 | +3 | +0.2% | 1,088 |
| 2021/08/02 | 1,708 | 1,735 | 1,708 | 1,734 | +34 | +2% | 2,925 |
| 2021/07/30 | 1,717 | 1,721 | 1,698 | 1,700 | -24 | -1.4% | 1,754 |
| 2021/07/29 | 1,720 | 1,724 | 1,711 | 1,724 | +10 | +0.6% | 2,218 |
| 2021/07/28 | 1,715 | 1,726 | 1,708 | 1,714 | -21 | -1.2% | 776 |
| 2021/07/27 | 1,738 | 1,739 | 1,731 | 1,735 | +11 | +0.6% | 716 |
| 2021/07/26 | 1,729 | 1,747 | 1,723 | 1,724 | +35 | +2.1% | 913 |
| 2021/07/21 | 1,690 | 1,703 | 1,680 | 1,689 | +17 | +1% | 697 |
| 2021/07/20 | 1,674 | 1,686 | 1,672 | 1,672 | -21 | -1.2% | 856 |
| 2021/07/19 | 1,698 | 1,704 | 1,685 | 1,693 | -29 | -1.7% | 938 |
| 2021/07/16 | 1,716 | 1,728 | 1,710 | 1,722 | ±0 | ±0% | 6,533 |
| 2021/07/15 | 1,749 | 1,749 | 1,720 | 1,722 | -36 | -2% | 1,389 |
| 2021/07/14 | 1,744 | 1,760 | 1,740 | 1,758 | +5 | +0.3% | 8,762 |
| 2021/07/13 | 1,731 | 1,755 | 1,731 | 1,753 | +29 | +1.7% | 2,170 |
| 2021/07/12 | 1,717 | 1,728 | 1,712 | 1,724 | +36 | +2.1% | 2,229 |
| 2021/07/09 | 1,670 | 1,688 | 1,649 | 1,688 | -16 | -0.9% | 2,706 |
| 2021/07/08 | 1,711 | 1,717 | 1,702 | 1,704 | -3 | -0.2% | 344 |
| 2021/07/07 | 1,686 | 1,707 | 1,686 | 1,707 | -1 | -0.1% | 405 |
| 2021/07/06 | 1,696 | 1,715 | 1,696 | 1,708 | +15 | +0.9% | 852 |
| 2021/07/05 | 1,685 | 1,696 | 1,685 | 1,693 | +1 | +0.1% | 7,522 |
| 2021/07/02 | 1,687 | 1,692 | 1,687 | 1,692 | +5 | +0.3% | 969 |
| 2021/07/01 | 1,700 | 1,700 | 1,684 | 1,687 | -6 | -0.4% | 3,989 |
| 2021/06/30 | 1,713 | 1,713 | 1,693 | 1,693 | +3 | +0.2% | 1,507 |
| 2021/06/29 | 1,691 | 1,691 | 1,680 | 1,690 | -19 | -1.1% | 526,161 |
| 2021/06/28 | 1,704 | 1,711 | 1,704 | 1,709 | +5 | +0.3% | 260 |
| 2021/06/25 | 1,703 | 1,705 | 1,699 | 1,704 | +15 | +0.9% | 707 |
| 2021/06/24 | 1,688 | 1,689 | 1,683 | 1,689 | -4 | -0.2% | 1,264 |
| 2021/06/23 | 1,701 | 1,701 | 1,693 | 1,693 | ±0 | ±0% | 1,078 |
| 2021/06/22 | 1,680 | 1,696 | 1,677 | 1,693 | +53 | +3.2% | 816 |
| 2021/06/21 | 1,654 | 1,654 | 1,635 | 1,640 | -41 | -2.4% | 7,235 |
| 2021/06/18 | 1,693 | 1,693 | 1,681 | 1,681 | -9 | -0.5% | 67 |
| 2021/06/17 | 1,705 | 1,705 | 1,686 | 1,690 | -16 | -0.9% | 1,534 |
| 2021/06/16 | 1,688 | 1,706 | 1,688 | 1,706 | +4 | +0.2% | 1,721 |
| 2021/06/15 | 1,693 | 1,703 | 1,690 | 1,702 | +19 | +1.1% | 982 |
| 2021/06/14 | 1,689 | 1,689 | 1,678 | 1,683 | +9 | +0.5% | 799 |
| 2021/06/11 | 1,684 | 1,684 | 1,669 | 1,674 | -8 | -0.5% | 735 |
| 2021/06/10 | 1,674 | 1,682 | 1,672 | 1,682 | +7 | +0.4% | 986 |
| 2021/06/09 | 1,687 | 1,687 | 1,674 | 1,675 | -14 | -0.8% | 1,305 |
| 2021/06/08 | 1,689 | 1,697 | 1,686 | 1,689 | -13 | -0.8% | 1,147 |
801～
850
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
