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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,705 | 1,706 | 1,700 | 1,700 | +8 | +0.5% | 1,215 |
| 2024/04/11 | 1,672 | 1,693 | 1,668 | 1,692 | +8 | +0.5% | 1,017 |
| 2024/04/10 | 1,687 | 1,690 | 1,684 | 1,684 | -6 | -0.4% | 241 |
| 2024/04/09 | 1,668 | 1,690 | 1,668 | 1,690 | +28 | +1.7% | 45 |
| 2024/04/08 | 1,660 | 1,668 | 1,660 | 1,662 | +6 | +0.4% | 313 |
| 2024/04/05 | 1,660 | 1,661 | 1,647 | 1,656 | -24 | -1.4% | 133 |
| 2024/04/04 | 1,679 | 1,690 | 1,673 | 1,680 | +18 | +1.1% | 2,791 |
| 2024/04/03 | 1,650 | 1,662 | 1,650 | 1,662 | -13 | -0.8% | 176 |
| 2024/04/02 | 1,685 | 1,685 | 1,672 | 1,675 | -9 | -0.5% | 14,556 |
| 2024/04/01 | 1,708 | 1,708 | 1,684 | 1,684 | -17 | -1% | 264 |
| 2024/03/29 | 1,698 | 1,701 | 1,690 | 1,701 | +19 | +1.1% | 849 |
| 2024/03/28 | 1,687 | 1,687 | 1,682 | 1,682 | -8 | -0.5% | 13 |
| 2024/03/27 | 1,686 | 1,692 | 1,679 | 1,690 | +20 | +1.2% | 406 |
| 2024/03/26 | 1,666 | 1,670 | 1,663 | 1,670 | -6 | -0.4% | 1,999 |
| 2024/03/25 | 1,678 | 1,682 | 1,676 | 1,676 | -6 | -0.4% | 223 |
| 2024/03/22 | 1,686 | 1,686 | 1,677 | 1,682 | +1 | +0.1% | 215 |
| 2024/03/21 | 1,686 | 1,686 | 1,677 | 1,681 | -1 | -0.1% | 1,767 |
| 2024/03/19 | 1,672 | 1,682 | 1,666 | 1,682 | +7 | +0.4% | 549 |
| 2024/03/18 | 1,657 | 1,675 | 1,657 | 1,675 | +20 | +1.2% | 1,228 |
| 2024/03/15 | 1,649 | 1,657 | 1,647 | 1,655 | +6 | +0.4% | 15,052 |
| 2024/03/14 | 1,650 | 1,651 | 1,640 | 1,649 | -4 | -0.2% | 126 |
| 2024/03/13 | 1,677 | 1,677 | 1,650 | 1,653 | -8 | -0.5% | 2,173 |
| 2024/03/12 | 1,638 | 1,661 | 1,625 | 1,661 | +16 | +1% | 16,429 |
| 2024/03/11 | 1,647 | 1,650 | 1,634 | 1,645 | -28 | -1.7% | 3,038 |
| 2024/03/08 | 1,636 | 1,679 | 1,636 | 1,673 | +9 | +0.5% | 387 |
| 2024/03/07 | 1,689 | 1,691 | 1,664 | 1,664 | -20 | -1.2% | 197 |
| 2024/03/06 | 1,658 | 1,684 | 1,658 | 1,684 | +11 | +0.7% | 5,212 |
| 2024/03/05 | 1,675 | 1,677 | 1,664 | 1,673 | -11 | -0.7% | 182 |
| 2024/03/04 | 1,685 | 1,691 | 1,682 | 1,684 | +4 | +0.2% | 14,709 |
| 2024/03/01 | 1,658 | 1,680 | 1,658 | 1,680 | +21 | +1.3% | 210 |
| 2024/02/29 | 1,658 | 1,659 | 1,648 | 1,659 | -1 | -0.1% | 338 |
| 2024/02/28 | 1,647 | 1,664 | 1,647 | 1,660 | +17 | +1% | 901 |
| 2024/02/27 | 1,638 | 1,646 | 1,638 | 1,643 | +8 | +0.5% | 212 |
| 2024/02/26 | 1,636 | 1,642 | 1,633 | 1,635 | +2 | +0.1% | 594 |
| 2024/02/22 | 1,613 | 1,633 | 1,613 | 1,633 | +29 | +1.8% | 196 |
| 2024/02/21 | 1,609 | 1,609 | 1,599 | 1,604 | -11 | -0.7% | 3,258 |
| 2024/02/20 | 1,616 | 1,618 | 1,612 | 1,615 | ±0 | ±0% | 28 |
| 2024/02/19 | 1,616 | 1,616 | 1,604 | 1,615 | -7 | -0.4% | 3,166 |
| 2024/02/16 | 1,600 | 1,622 | 1,600 | 1,622 | +35 | +2.2% | 550 |
| 2024/02/15 | 1,585 | 1,598 | 1,585 | 1,587 | +14 | +0.9% | 7,324 |
| 2024/02/14 | 1,586 | 1,586 | 1,567 | 1,573 | -21 | -1.3% | 2,663 |
| 2024/02/13 | 1,589 | 1,594 | 1,580 | 1,594 | +23 | +1.5% | 207 |
| 2024/02/09 | 1,569 | 1,578 | 1,569 | 1,571 | +1 | +0.1% | 3,413 |
| 2024/02/08 | 1,563 | 1,573 | 1,557 | 1,570 | +8 | +0.5% | 18 |
| 2024/02/07 | 1,561 | 1,565 | 1,551 | 1,562 | -16 | -1% | 126 |
| 2024/02/06 | 1,610 | 1,610 | 1,576 | 1,578 | -11 | -0.7% | 117 |
| 2024/02/05 | 1,596 | 1,596 | 1,586 | 1,589 | +6 | +0.4% | 274 |
| 2024/02/02 | 1,581 | 1,592 | 1,576 | 1,583 | +10 | +0.6% | 6,926 |
| 2024/02/01 | 1,571 | 1,574 | 1,567 | 1,573 | -16 | -1% | 229 |
| 2024/01/31 | 1,584 | 1,589 | 1,583 | 1,589 | +2 | +0.1% | 207 |
151～
200
件表示中 / 894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
