グローバルＸ ロボティクス＆ＡＩ－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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,936 | 1,955 | 1,935 | 1,954 | +10 | +0.5% | 1,733 |
| 2023/01/24 | 1,924 | 1,948 | 1,924 | 1,944 | +45 | +2.4% | 7,376 |
| 2023/01/23 | 1,890 | 1,908 | 1,890 | 1,899 | +40 | +2.2% | 354 |
| 2023/01/20 | 1,859 | 1,867 | 1,854 | 1,859 | -11 | -0.6% | 62 |
| 2023/01/19 | 1,872 | 1,879 | 1,855 | 1,870 | -16 | -0.8% | 4,838 |
| 2023/01/18 | 1,849 | 1,889 | 1,845 | 1,886 | +39 | +2.1% | 4,208 |
| 2023/01/17 | 1,823 | 1,848 | 1,823 | 1,847 | +34 | +1.9% | 895 |
| 2023/01/16 | 1,802 | 1,824 | 1,802 | 1,813 | -12 | -0.7% | 488 |
| 2023/01/13 | 1,831 | 1,846 | 1,822 | 1,825 | -17 | -0.9% | 13,856 |
| 2023/01/12 | 1,842 | 1,845 | 1,833 | 1,842 | +7 | +0.4% | 575 |
| 2023/01/11 | 1,802 | 1,836 | 1,802 | 1,835 | +52 | +2.9% | 1,320 |
| 2023/01/10 | 1,795 | 1,795 | 1,777 | 1,783 | +24 | +1.4% | 1,915 |
| 2023/01/06 | 1,726 | 1,761 | 1,726 | 1,759 | +13 | +0.7% | 760 |
| 2023/01/05 | 1,742 | 1,750 | 1,741 | 1,746 | +6 | +0.3% | 1,652 |
| 2023/01/04 | 1,753 | 1,753 | 1,731 | 1,740 | -29 | -1.6% | 1,958 |
| 2022/12/30 | 1,772 | 1,787 | 1,764 | 1,769 | +3 | +0.2% | 353 |
| 2022/12/29 | 1,750 | 1,766 | 1,745 | 1,766 | -2 | -0.1% | 587 |
| 2022/12/28 | 1,775 | 1,775 | 1,754 | 1,768 | -9 | -0.5% | 2,738 |
| 2022/12/27 | 1,788 | 1,788 | 1,774 | 1,777 | +11 | +0.6% | 695 |
| 2022/12/26 | 1,768 | 1,775 | 1,764 | 1,766 | -3 | -0.2% | 1,490 |
| 2022/12/23 | 1,762 | 1,774 | 1,759 | 1,769 | -16 | -0.9% | 1,605 |
| 2022/12/22 | 1,796 | 1,799 | 1,780 | 1,785 | -9 | -0.5% | 2,345 |
| 2022/12/21 | 1,812 | 1,812 | 1,780 | 1,794 | -20 | -1.1% | 17,313 |
| 2022/12/20 | 1,875 | 1,878 | 1,798 | 1,814 | -59 | -3.2% | 10,253 |
| 2022/12/19 | 1,875 | 1,885 | 1,869 | 1,873 | -14 | -0.7% | 788 |
| 2022/12/16 | 1,897 | 1,897 | 1,885 | 1,887 | -35 | -1.8% | 5,629 |
| 2022/12/15 | 1,927 | 1,928 | 1,919 | 1,922 | -17 | -0.9% | 501 |
| 2022/12/14 | 1,938 | 1,942 | 1,929 | 1,939 | +11 | +0.6% | 1,169 |
| 2022/12/13 | 1,942 | 1,945 | 1,927 | 1,928 | +2 | +0.1% | 151 |
| 2022/12/12 | 1,920 | 1,933 | 1,914 | 1,926 | -5 | -0.3% | 2,237 |
| 2022/12/09 | 1,911 | 1,934 | 1,911 | 1,931 | +33 | +1.7% | 135 |
| 2022/12/08 | 1,908 | 1,908 | 1,881 | 1,898 | -16 | -0.8% | 2,229 |
| 2022/12/07 | 1,910 | 1,923 | 1,908 | 1,914 | -15 | -0.8% | 736 |
| 2022/12/06 | 1,920 | 1,938 | 1,920 | 1,929 | -20 | -1% | 1,684 |
| 2022/12/05 | 1,945 | 1,949 | 1,937 | 1,949 | +6 | +0.3% | 10,195 |
| 2022/12/02 | 1,961 | 1,961 | 1,937 | 1,943 | -22 | -1.1% | 530 |
| 2022/12/01 | 1,976 | 1,990 | 1,962 | 1,965 | +22 | +1.1% | 789 |
| 2022/11/30 | 1,950 | 1,950 | 1,932 | 1,943 | -19 | -1% | 379 |
| 2022/11/29 | 1,963 | 1,965 | 1,950 | 1,962 | -15 | -0.8% | 211 |
| 2022/11/28 | 1,992 | 1,992 | 1,975 | 1,977 | -22 | -1.1% | 3,415 |
| 2022/11/25 | 2,009 | 2,009 | 1,989 | 1,999 | -7 | -0.3% | 3,141 |
| 2022/11/24 | 2,009 | 2,009 | 2,003 | 2,006 | +41 | +2.1% | 1,885 |
| 2022/11/22 | 1,954 | 1,970 | 1,954 | 1,965 | +15 | +0.8% | 724 |
| 2022/11/21 | 1,951 | 1,951 | 1,943 | 1,950 | -4 | -0.2% | 382 |
| 2022/11/18 | 1,972 | 1,972 | 1,954 | 1,954 | -13 | -0.7% | 162 |
| 2022/11/17 | 1,970 | 1,977 | 1,965 | 1,967 | -20 | -1% | 756 |
| 2022/11/16 | 2,006 | 2,006 | 1,964 | 1,987 | +16 | +0.8% | 500 |
| 2022/11/15 | 1,963 | 1,972 | 1,958 | 1,971 | ±0 | ±0% | 305 |
| 2022/11/14 | 1,972 | 2,002 | 1,963 | 1,971 | +12 | +0.6% | 199 |
| 2022/11/11 | 1,909 | 1,959 | 1,909 | 1,959 | +90 | +4.8% | 914 |
451～
500
件表示中 / 839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
