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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 1,692 | 1,712 | 1,650 | 1,664 | +6 | +0.4% | 16,063 |
| 2021/10/05 | 1,647 | 1,670 | 1,625 | 1,658 | -23 | -1.4% | 17,665 |
| 2021/10/04 | 1,744 | 1,744 | 1,674 | 1,681 | -33 | -1.9% | 24,785 |
| 2021/10/01 | 1,737 | 1,746 | 1,709 | 1,714 | -41 | -2.3% | 10,146 |
| 2021/09/30 | 1,767 | 1,768 | 1,742 | 1,755 | -10 | -0.6% | 1,014 |
| 2021/09/29 | 1,779 | 1,787 | 1,717 | 1,765 | -46 | -2.5% | 2,226 |
| 2021/09/28 | 1,819 | 1,819 | 1,790 | 1,811 | -6 | -0.3% | 3,903 |
| 2021/09/27 | 1,850 | 1,850 | 1,816 | 1,817 | -36 | -1.9% | 881 |
| 2021/09/24 | 1,863 | 1,885 | 1,848 | 1,853 | +30 | +1.6% | 1,873 |
| 2021/09/22 | 1,855 | 1,855 | 1,820 | 1,823 | -36 | -1.9% | 3,185 |
| 2021/09/21 | 1,885 | 1,885 | 1,845 | 1,859 | -66 | -3.4% | 9,297 |
| 2021/09/17 | 1,922 | 1,931 | 1,916 | 1,925 | +6 | +0.3% | 717 |
| 2021/09/16 | 1,963 | 1,963 | 1,918 | 1,919 | -38 | -1.9% | 14,053 |
| 2021/09/15 | 1,994 | 1,994 | 1,943 | 1,957 | -10 | -0.5% | 7,926 |
| 2021/09/14 | 1,951 | 1,967 | 1,943 | 1,967 | +25 | +1.3% | 15,648 |
| 2021/09/13 | 1,950 | 1,950 | 1,924 | 1,942 | +1 | +0.1% | 1,264 |
| 2021/09/10 | 1,908 | 1,941 | 1,908 | 1,941 | +39 | +2.1% | 35,392 |
| 2021/09/09 | 1,915 | 1,918 | 1,901 | 1,902 | -25 | -1.3% | 25,229 |
| 2021/09/08 | 1,893 | 1,927 | 1,887 | 1,927 | +35 | +1.8% | 4,491 |
| 2021/09/07 | 1,892 | 1,905 | 1,883 | 1,892 | +21 | +1.1% | 1,922 |
| 2021/09/06 | 1,865 | 1,874 | 1,858 | 1,871 | +37 | +2% | 10,687 |
| 2021/09/03 | 1,840 | 1,840 | 1,804 | 1,834 | +34 | +1.9% | 17,266 |
| 2021/09/02 | 1,786 | 1,800 | 1,786 | 1,800 | +26 | +1.5% | 10,624 |
| 2021/09/01 | 1,754 | 1,777 | 1,754 | 1,774 | +10 | +0.6% | 4,703 |
| 2021/08/31 | 1,734 | 1,767 | 1,732 | 1,764 | +31 | +1.8% | 9,381 |
| 2021/08/30 | 1,729 | 1,733 | 1,726 | 1,733 | +18 | +1% | 2,600 |
| 2021/08/27 | 1,719 | 1,719 | 1,708 | 1,715 | -10 | -0.6% | 560 |
| 2021/08/26 | 1,732 | 1,736 | 1,723 | 1,725 | -4 | -0.2% | 501 |
| 2021/08/25 | 1,742 | 1,744 | 1,726 | 1,729 | -5 | -0.3% | 3,618 |
| 2021/08/24 | 1,720 | 1,739 | 1,720 | 1,734 | +16 | +0.9% | 5,990 |
| 2021/08/23 | 1,691 | 1,718 | 1,691 | 1,718 | +44 | +2.6% | 1,701 |
| 2021/08/20 | 1,684 | 1,694 | 1,672 | 1,674 | -13 | -0.8% | 4,969 |
| 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 |
951～
1000
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
