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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/12 | 1,687 | 1,695 | 1,687 | 1,692 | +5 | +0.3% | 1,914 |
| 2024/06/11 | 1,680 | 1,689 | 1,680 | 1,687 | +9 | +0.5% | 4 |
| 2024/06/10 | 1,669 | 1,681 | 1,669 | 1,678 | +16 | +1% | 14 |
| 2024/06/07 | 1,664 | 1,667 | 1,662 | 1,662 | -11 | -0.7% | 69 |
| 2024/06/06 | 1,683 | 1,683 | 1,673 | 1,673 | +9 | +0.5% | 12 |
| 2024/06/05 | 1,678 | 1,678 | 1,664 | 1,664 | -23 | -1.4% | 58 |
| 2024/06/04 | 1,693 | 1,693 | 1,681 | 1,687 | -8 | -0.5% | 11,058 |
| 2024/06/03 | 1,693 | 1,697 | 1,692 | 1,695 | +18 | +1.1% | 95 |
| 2024/05/31 | 1,666 | 1,679 | 1,666 | 1,677 | +23 | +1.4% | 8 |
| 2024/05/30 | 1,651 | 1,655 | 1,640 | 1,654 | -9 | -0.5% | 425 |
| 2024/05/29 | 1,684 | 1,684 | 1,663 | 1,663 | -25 | -1.5% | 126 |
| 2024/05/28 | 1,689 | 1,689 | 1,683 | 1,688 | +7 | +0.4% | 5 |
| 2024/05/27 | 1,684 | 1,684 | 1,679 | 1,681 | -9 | -0.5% | 229 |
| 2024/05/24 | 1,684 | 1,695 | 1,684 | 1,690 | -7 | -0.4% | 113 |
| 2024/05/23 | 1,701 | 1,701 | 1,697 | 1,697 | +2 | +0.1% | 9 |
| 2024/05/22 | 1,723 | 1,723 | 1,695 | 1,695 | -28 | -1.6% | 490 |
| 2024/05/21 | 1,740 | 1,742 | 1,723 | 1,723 | -5 | -0.3% | 415 |
| 2024/05/20 | 1,715 | 1,730 | 1,715 | 1,728 | +10 | +0.6% | 4,459 |
| 2024/05/17 | 1,705 | 1,718 | 1,705 | 1,718 | +3 | +0.2% | 544 |
| 2024/05/16 | 1,711 | 1,717 | 1,702 | 1,715 | +15 | +0.9% | 2,923 |
| 2024/05/15 | 1,695 | 1,706 | 1,695 | 1,700 | -20 | -1.2% | 9,277 |
| 2024/05/14 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 25 |
| 2024/05/13 | 1,713 | 1,721 | 1,713 | 1,720 | +9 | +0.5% | 256 |
| 2024/05/10 | 1,722 | 1,750 | 1,704 | 1,711 | +5 | +0.3% | 2,643 |
| 2024/05/09 | 1,659 | 1,706 | 1,659 | 1,706 | +7 | +0.4% | 8,464 |
| 2024/05/08 | 1,697 | 1,701 | 1,696 | 1,699 | -6 | -0.4% | 352 |
| 2024/05/07 | 1,705 | 1,706 | 1,697 | 1,705 | +30 | +1.8% | 218 |
| 2024/05/02 | 1,685 | 1,685 | 1,675 | 1,675 | -11 | -0.7% | 8,383 |
| 2024/05/01 | 1,688 | 1,688 | 1,686 | 1,686 | -3 | -0.2% | 7 |
| 2024/04/30 | 1,684 | 1,700 | 1,684 | 1,689 | +19 | +1.1% | 162 |
| 2024/04/26 | 1,653 | 1,675 | 1,648 | 1,670 | +25 | +1.5% | 58 |
| 2024/04/25 | 1,658 | 1,658 | 1,643 | 1,645 | -23 | -1.4% | 226 |
| 2024/04/24 | 1,655 | 1,668 | 1,655 | 1,668 | +36 | +2.2% | 73 |
| 2024/04/23 | 1,634 | 1,639 | 1,623 | 1,632 | +1 | +0.1% | 2,249 |
| 2024/04/22 | 1,622 | 1,636 | 1,622 | 1,631 | +13 | +0.8% | 153 |
| 2024/04/19 | 1,645 | 1,645 | 1,600 | 1,618 | -40 | -2.4% | 7,226 |
| 2024/04/18 | 1,631 | 1,663 | 1,631 | 1,658 | +6 | +0.4% | 44 |
| 2024/04/17 | 1,662 | 1,662 | 1,638 | 1,652 | -9 | -0.5% | 364 |
| 2024/04/16 | 1,672 | 1,672 | 1,658 | 1,661 | -29 | -1.7% | 134 |
| 2024/04/15 | 1,693 | 1,693 | 1,680 | 1,690 | -10 | -0.6% | 259 |
| 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 |
201～
250
件表示中 / 991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
