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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,520 | 1,520 | 1,500 | 1,505 | -3 | -0.2% | 17 |
| 2025/01/22 | 1,500 | 1,508 | 1,499 | 1,508 | +17 | +1.1% | 183 |
| 2025/01/21 | 1,501 | 1,501 | 1,486 | 1,491 | -4 | -0.3% | 439 |
| 2025/01/20 | 1,484 | 1,495 | 1,484 | 1,495 | +17 | +1.2% | 4 |
| 2025/01/17 | 1,467 | 1,478 | 1,463 | 1,478 | +13 | +0.9% | 15,290 |
| 2025/01/16 | 1,497 | 1,497 | 1,465 | 1,465 | -2 | -0.1% | 28 |
| 2025/01/15 | 1,507 | 1,507 | 1,467 | 1,467 | -10 | -0.7% | 181 |
| 2025/01/14 | 1,518 | 1,518 | 1,473 | 1,477 | -23 | -1.5% | 299 |
| 2025/01/10 | 1,510 | 1,510 | 1,497 | 1,500 | +4 | +0.3% | 31 |
| 2025/01/09 | 1,520 | 1,520 | 1,493 | 1,496 | -16 | -1.1% | 11,039 |
| 2025/01/08 | 1,552 | 1,552 | 1,510 | 1,512 | -9 | -0.6% | 255 |
| 2025/01/07 | 1,505 | 1,522 | 1,505 | 1,521 | +31 | +2.1% | 1,301 |
| 2025/01/06 | 1,500 | 1,500 | 1,485 | 1,490 | +2 | +0.1% | 162 |
| 2024/12/30 | 1,525 | 1,525 | 1,484 | 1,488 | -7 | -0.5% | 1,485 |
| 2024/12/27 | 1,479 | 1,495 | 1,479 | 1,495 | +23 | +1.6% | 388 |
| 2024/12/26 | 1,450 | 1,473 | 1,450 | 1,472 | +14 | +1% | 643 |
| 2024/12/25 | 1,458 | 1,460 | 1,449 | 1,458 | +5 | +0.3% | 208 |
| 2024/12/24 | 1,458 | 1,458 | 1,452 | 1,453 | -3 | -0.2% | 114 |
| 2024/12/23 | 1,457 | 1,457 | 1,447 | 1,456 | +7 | +0.5% | 398 |
| 2024/12/20 | 1,463 | 1,463 | 1,449 | 1,449 | +3 | +0.2% | 182 |
| 2024/12/19 | 1,467 | 1,467 | 1,435 | 1,446 | -14 | -1% | 40 |
| 2024/12/18 | 1,456 | 1,464 | 1,455 | 1,460 | +5 | +0.3% | 70 |
| 2024/12/17 | 1,451 | 1,456 | 1,451 | 1,455 | ±0 | ±0% | 51 |
| 2024/12/16 | 1,455 | 1,464 | 1,455 | 1,455 | -5 | -0.3% | 310 |
| 2024/12/13 | 1,500 | 1,500 | 1,459 | 1,460 | -26 | -1.7% | 805 |
| 2024/12/12 | 1,497 | 1,497 | 1,482 | 1,486 | +17 | +1.2% | 605 |
| 2024/12/11 | 1,482 | 1,482 | 1,469 | 1,469 | -12 | -0.8% | 9 |
| 2024/12/10 | 1,483 | 1,490 | 1,480 | 1,481 | +3 | +0.2% | 9,216 |
| 2024/12/09 | 1,485 | 1,485 | 1,475 | 1,478 | -1 | -0.1% | 409 |
| 2024/12/06 | 1,478 | 1,479 | 1,467 | 1,479 | +1 | +0.1% | 261 |
| 2024/12/05 | 1,500 | 1,500 | 1,474 | 1,478 | +1 | +0.1% | 57 |
| 2024/12/04 | 1,500 | 1,500 | 1,473 | 1,477 | -10 | -0.7% | 70 |
| 2024/12/03 | 1,485 | 1,489 | 1,475 | 1,487 | +24 | +1.6% | 10 |
| 2024/12/02 | 1,478 | 1,478 | 1,454 | 1,463 | +8 | +0.5% | 56 |
| 2024/11/29 | 1,480 | 1,480 | 1,450 | 1,455 | -3 | -0.2% | 99 |
| 2024/11/28 | 1,453 | 1,458 | 1,445 | 1,458 | +7 | +0.5% | 565 |
| 2024/11/27 | 1,470 | 1,470 | 1,450 | 1,451 | -12 | -0.8% | 165 |
| 2024/11/26 | 1,500 | 1,500 | 1,462 | 1,463 | -22 | -1.5% | 25,449 |
| 2024/11/25 | 1,517 | 1,517 | 1,485 | 1,485 | -2 | -0.1% | 328 |
| 2024/11/22 | 1,480 | 1,490 | 1,480 | 1,487 | +8 | +0.5% | 5 |
| 2024/11/21 | 1,486 | 1,486 | 1,479 | 1,479 | -1 | -0.1% | 48 |
| 2024/11/20 | 1,498 | 1,498 | 1,478 | 1,480 | -11 | -0.7% | 831 |
| 2024/11/19 | 1,498 | 1,498 | 1,478 | 1,491 | +11 | +0.7% | 153 |
| 2024/11/18 | 1,481 | 1,486 | 1,475 | 1,480 | -22 | -1.5% | 1,180 |
| 2024/11/15 | 1,530 | 1,530 | 1,496 | 1,502 | +2 | +0.1% | 59 |
| 2024/11/14 | 1,540 | 1,540 | 1,500 | 1,500 | -12 | -0.8% | 167 |
| 2024/11/13 | 1,557 | 1,557 | 1,512 | 1,512 | -27 | -1.8% | 59 |
| 2024/11/12 | 1,550 | 1,555 | 1,539 | 1,539 | -10 | -0.6% | 10 |
| 2024/11/11 | 1,562 | 1,562 | 1,541 | 1,549 | +2 | +0.1% | 565 |
| 2024/11/08 | 1,579 | 1,579 | 1,547 | 1,547 | -7 | -0.5% | 65 |
51～
100
件表示中 / 984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
