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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,552 | 1,565 | 1,548 | 1,565 | +21 | +1.4% | 173 |
| 2024/08/22 | 1,549 | 1,549 | 1,544 | 1,544 | -1 | -0.1% | 3 |
| 2024/08/21 | 1,542 | 1,549 | 1,540 | 1,545 | -24 | -1.5% | 140 |
| 2024/08/20 | 1,554 | 1,569 | 1,554 | 1,569 | +30 | +1.9% | 34 |
| 2024/08/19 | 1,563 | 1,563 | 1,536 | 1,539 | -31 | -2% | 155 |
| 2024/08/16 | 1,539 | 1,570 | 1,539 | 1,570 | +46 | +3% | 706 |
| 2024/08/15 | 1,531 | 1,535 | 1,524 | 1,524 | +5 | +0.3% | 806 |
| 2024/08/14 | 1,522 | 1,528 | 1,518 | 1,519 | +14 | +0.9% | 608 |
| 2024/08/13 | 1,447 | 1,505 | 1,447 | 1,505 | +54 | +3.7% | 1,004 |
| 2024/08/09 | 1,478 | 1,478 | 1,424 | 1,451 | -23 | -1.6% | 1,184 |
| 2024/08/08 | 1,508 | 1,508 | 1,463 | 1,474 | -33 | -2.2% | 572 |
| 2024/08/07 | 1,472 | 1,507 | 1,444 | 1,507 | +24 | +1.6% | 692 |
| 2024/08/06 | 1,485 | 1,485 | 1,454 | 1,483 | +28 | +1.9% | 802 |
| 2024/08/05 | 1,566 | 1,566 | 1,435 | 1,455 | -107 | -6.9% | 4,847 |
| 2024/08/02 | 1,605 | 1,608 | 1,562 | 1,562 | -83 | -5% | 798 |
| 2024/08/01 | 1,691 | 1,691 | 1,638 | 1,645 | -30 | -1.8% | 112 |
| 2024/07/31 | 1,642 | 1,675 | 1,642 | 1,675 | +6 | +0.4% | 144 |
| 2024/07/30 | 1,684 | 1,684 | 1,669 | 1,669 | -16 | -0.9% | 19 |
| 2024/07/29 | 1,672 | 1,690 | 1,672 | 1,685 | +31 | +1.9% | 277 |
| 2024/07/26 | 1,652 | 1,654 | 1,644 | 1,654 | +12 | +0.7% | 9 |
| 2024/07/25 | 1,677 | 1,677 | 1,642 | 1,642 | -47 | -2.8% | 175 |
| 2024/07/24 | 1,708 | 1,708 | 1,689 | 1,689 | -19 | -1.1% | 2,786 |
| 2024/07/23 | 1,718 | 1,718 | 1,708 | 1,708 | -1 | -0.1% | 9 |
| 2024/07/22 | 1,735 | 1,735 | 1,709 | 1,709 | -42 | -2.4% | 85 |
| 2024/07/19 | 1,751 | 1,751 | 1,751 | 1,751 | ±0 | ±0% | 1 |
| 2024/07/18 | 1,752 | 1,752 | 1,750 | 1,751 | -29 | -1.6% | 92 |
| 2024/07/17 | 1,785 | 1,790 | 1,780 | 1,780 | +2 | +0.1% | 304 |
| 2024/07/16 | 1,775 | 1,782 | 1,775 | 1,778 | +14 | +0.8% | 842 |
| 2024/07/12 | 1,751 | 1,764 | 1,708 | 1,764 | -16 | -0.9% | 341 |
| 2024/07/11 | 1,775 | 1,780 | 1,767 | 1,780 | +24 | +1.4% | 112,461 |
| 2024/07/10 | 1,756 | 1,756 | 1,746 | 1,756 | -17 | -1% | 66,212 |
| 2024/07/09 | 1,756 | 1,773 | 1,751 | 1,773 | +21 | +1.2% | 47,742 |
| 2024/07/08 | 1,750 | 1,756 | 1,750 | 1,752 | +1 | +0.1% | 3,263 |
| 2024/07/05 | 1,771 | 1,771 | 1,751 | 1,751 | -16 | -0.9% | 6,572 |
| 2024/07/04 | 1,758 | 1,769 | 1,756 | 1,767 | +15 | +0.9% | 285 |
| 2024/07/03 | 1,734 | 1,752 | 1,734 | 1,752 | +27 | +1.6% | 4,566 |
| 2024/07/02 | 1,712 | 1,725 | 1,712 | 1,725 | +10 | +0.6% | 5,387 |
| 2024/07/01 | 1,735 | 1,735 | 1,715 | 1,715 | -6 | -0.3% | 7,025 |
| 2024/06/28 | 1,721 | 1,724 | 1,721 | 1,721 | +9 | +0.5% | 78 |
| 2024/06/27 | 1,706 | 1,712 | 1,704 | 1,712 | -8 | -0.5% | 343 |
| 2024/06/26 | 1,710 | 1,722 | 1,710 | 1,720 | +8 | +0.5% | 22 |
| 2024/06/25 | 1,709 | 1,712 | 1,709 | 1,712 | +7 | +0.4% | 218 |
| 2024/06/24 | 1,707 | 1,710 | 1,700 | 1,705 | +5 | +0.3% | 208 |
| 2024/06/21 | 1,716 | 1,716 | 1,700 | 1,700 | +4 | +0.2% | 78 |
| 2024/06/20 | 1,696 | 1,696 | 1,696 | 1,696 | +1 | +0.1% | 6 |
| 2024/06/19 | 1,701 | 1,712 | 1,695 | 1,695 | -6 | -0.4% | 134 |
| 2024/06/18 | 1,696 | 1,701 | 1,696 | 1,701 | +20 | +1.2% | 309 |
| 2024/06/17 | 1,703 | 1,703 | 1,675 | 1,681 | -24 | -1.4% | 3,034 |
| 2024/06/14 | 1,695 | 1,712 | 1,695 | 1,705 | +18 | +1.1% | 1,056 |
| 2024/06/13 | 1,701 | 1,701 | 1,687 | 1,687 | -5 | -0.3% | 10 |
151～
200
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
