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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,504 | 1,513 | 1,504 | 1,513 | +22 | +1.5% | 1,586 |
| 2023/11/14 | 1,490 | 1,491 | 1,485 | 1,491 | +9 | +0.6% | 193 |
| 2023/11/13 | 1,489 | 1,489 | 1,482 | 1,482 | -1 | -0.1% | 349 |
| 2023/11/10 | 1,476 | 1,483 | 1,469 | 1,483 | +7 | +0.5% | 23 |
| 2023/11/09 | 1,471 | 1,476 | 1,470 | 1,476 | +6 | +0.4% | 19 |
| 2023/11/08 | 1,489 | 1,489 | 1,470 | 1,470 | -5 | -0.3% | 1,140 |
| 2023/11/07 | 1,489 | 1,489 | 1,473 | 1,475 | -16 | -1.1% | 134 |
| 2023/11/06 | 1,477 | 1,491 | 1,476 | 1,491 | +38 | +2.6% | 895 |
| 2023/11/02 | 1,456 | 1,458 | 1,448 | 1,453 | +15 | +1% | 1,840 |
| 2023/11/01 | 1,425 | 1,438 | 1,425 | 1,438 | +45 | +3.2% | 156 |
| 2023/10/31 | 1,404 | 1,404 | 1,391 | 1,393 | +3 | +0.2% | 84 |
| 2023/10/30 | 1,394 | 1,394 | 1,382 | 1,390 | -4 | -0.3% | 39 |
| 2023/10/27 | 1,402 | 1,402 | 1,394 | 1,394 | +16 | +1.2% | 244 |
| 2023/10/26 | 1,381 | 1,383 | 1,375 | 1,378 | -12 | -0.9% | 56 |
| 2023/10/25 | 1,401 | 1,401 | 1,382 | 1,390 | +4 | +0.3% | 225 |
| 2023/10/24 | 1,380 | 1,386 | 1,355 | 1,386 | +11 | +0.8% | 333 |
| 2023/10/23 | 1,387 | 1,387 | 1,375 | 1,375 | -14 | -1% | 172 |
| 2023/10/20 | 1,392 | 1,393 | 1,380 | 1,389 | -16 | -1.1% | 449 |
| 2023/10/19 | 1,405 | 1,410 | 1,401 | 1,405 | -19 | -1.3% | 372 |
| 2023/10/18 | 1,446 | 1,446 | 1,421 | 1,424 | -14 | -1% | 196 |
| 2023/10/17 | 1,438 | 1,450 | 1,437 | 1,438 | +14 | +1% | 207 |
| 2023/10/16 | 1,453 | 1,453 | 1,424 | 1,424 | -35 | -2.4% | 1,512 |
| 2023/10/13 | 1,479 | 1,479 | 1,459 | 1,459 | -27 | -1.8% | 1,131 |
| 2023/10/12 | 1,469 | 1,487 | 1,469 | 1,486 | +27 | +1.9% | 404 |
| 2023/10/11 | 1,472 | 1,472 | 1,459 | 1,459 | -6 | -0.4% | 17 |
| 2023/10/10 | 1,454 | 1,467 | 1,454 | 1,465 | +23 | +1.6% | 129 |
| 2023/10/06 | 1,446 | 1,446 | 1,438 | 1,442 | +1 | +0.1% | 20,055 |
| 2023/10/05 | 1,444 | 1,444 | 1,429 | 1,441 | +2 | +0.1% | 615 |
| 2023/10/04 | 1,438 | 1,442 | 1,430 | 1,439 | -15 | -1% | 562 |
| 2023/10/03 | 1,484 | 1,484 | 1,454 | 1,454 | -36 | -2.4% | 2,482 |
| 2023/10/02 | 1,507 | 1,516 | 1,490 | 1,490 | -3 | -0.2% | 142 |
| 2023/09/29 | 1,508 | 1,508 | 1,493 | 1,493 | -7 | -0.5% | 20 |
| 2023/09/28 | 1,504 | 1,509 | 1,490 | 1,500 | ±0 | ±0% | 732 |
| 2023/09/27 | 1,498 | 1,505 | 1,488 | 1,500 | -6 | -0.4% | 96 |
| 2023/09/26 | 1,522 | 1,522 | 1,506 | 1,506 | -14 | -0.9% | 116 |
| 2023/09/25 | 1,519 | 1,526 | 1,510 | 1,520 | +6 | +0.4% | 21,139 |
| 2023/09/22 | 1,497 | 1,516 | 1,497 | 1,514 | -6 | -0.4% | 482 |
| 2023/09/21 | 1,536 | 1,539 | 1,516 | 1,520 | -33 | -2.1% | 153 |
| 2023/09/20 | 1,563 | 1,563 | 1,552 | 1,553 | -5 | -0.3% | 2,422 |
| 2023/09/19 | 1,564 | 1,567 | 1,550 | 1,558 | -9 | -0.6% | 141 |
| 2023/09/15 | 1,569 | 1,569 | 1,557 | 1,567 | +12 | +0.8% | 4,108 |
| 2023/09/14 | 1,550 | 1,557 | 1,543 | 1,555 | +7 | +0.5% | 56 |
| 2023/09/13 | 1,556 | 1,556 | 1,540 | 1,548 | ±0 | ±0% | 50 |
| 2023/09/12 | 1,550 | 1,550 | 1,541 | 1,548 | +11 | +0.7% | 176 |
| 2023/09/11 | 1,543 | 1,548 | 1,536 | 1,537 | -2 | -0.1% | 152 |
| 2023/09/08 | 1,552 | 1,557 | 1,539 | 1,539 | -30 | -1.9% | 1,172 |
| 2023/09/07 | 1,578 | 1,584 | 1,569 | 1,569 | -19 | -1.2% | 149 |
| 2023/09/06 | 1,585 | 1,594 | 1,584 | 1,588 | +5 | +0.3% | 3,321 |
| 2023/09/05 | 1,584 | 1,584 | 1,573 | 1,583 | +8 | +0.5% | 239 |
| 2023/09/04 | 1,569 | 1,575 | 1,562 | 1,575 | +13 | +0.8% | 24,318 |
251～
300
件表示中 / 895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
