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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,036 | 2,042 | 2,030 | 2,030 | +9 | +0.4% | 696 |
| 2022/08/25 | 2,015 | 2,024 | 2,005 | 2,021 | +12 | +0.6% | 214 |
| 2022/08/24 | 2,008 | 2,024 | 2,003 | 2,009 | +4 | +0.2% | 3,500 |
| 2022/08/23 | 2,022 | 2,022 | 2,004 | 2,005 | -34 | -1.7% | 11,080 |
| 2022/08/22 | 2,039 | 2,048 | 2,036 | 2,039 | -32 | -1.5% | 1,171 |
| 2022/08/19 | 2,086 | 2,093 | 2,071 | 2,071 | -5 | -0.2% | 4,351 |
| 2022/08/18 | 2,094 | 2,094 | 2,061 | 2,076 | -23 | -1.1% | 18,870 |
| 2022/08/17 | 2,090 | 2,099 | 2,070 | 2,099 | +22 | +1.1% | 3,358 |
| 2022/08/16 | 2,080 | 2,095 | 2,077 | 2,077 | -2 | -0.1% | 35,062 |
| 2022/08/15 | 2,062 | 2,079 | 2,062 | 2,079 | +24 | +1.2% | 5,705 |
| 2022/08/12 | 2,076 | 2,076 | 2,022 | 2,055 | +69 | +3.5% | 17,457 |
| 2022/08/10 | 2,000 | 2,000 | 1,981 | 1,986 | -21 | -1% | 9,977 |
| 2022/08/09 | 2,014 | 2,024 | 2,007 | 2,007 | -1 | ±0% | 4,213 |
| 2022/08/08 | 2,020 | 2,020 | 1,995 | 2,008 | -12 | -0.6% | 1,094 |
| 2022/08/05 | 2,007 | 2,024 | 2,004 | 2,020 | +12 | +0.6% | 28,122 |
| 2022/08/04 | 2,003 | 2,009 | 1,995 | 2,008 | +25 | +1.3% | 14,692 |
| 2022/08/03 | 1,966 | 1,988 | 1,966 | 1,983 | +17 | +0.9% | 30,204 |
| 2022/08/02 | 1,988 | 1,988 | 1,955 | 1,966 | -33 | -1.7% | 32,018 |
| 2022/08/01 | 1,960 | 2,002 | 1,960 | 1,999 | +46 | +2.4% | 1,475 |
| 2022/07/29 | 1,959 | 1,968 | 1,950 | 1,953 | +11 | +0.6% | 601 |
| 2022/07/28 | 1,971 | 1,972 | 1,937 | 1,942 | -1 | -0.1% | 6,505 |
| 2022/07/27 | 1,931 | 1,943 | 1,921 | 1,943 | -10 | -0.5% | 11,487 |
| 2022/07/26 | 1,974 | 1,974 | 1,938 | 1,953 | -3 | -0.2% | 130 |
| 2022/07/25 | 1,960 | 1,979 | 1,954 | 1,956 | -40 | -2% | 739 |
| 2022/07/22 | 1,967 | 2,000 | 1,967 | 1,996 | +23 | +1.2% | 21,260 |
| 2022/07/21 | 1,952 | 1,973 | 1,952 | 1,973 | +24 | +1.2% | 3,262 |
| 2022/07/20 | 1,938 | 1,949 | 1,929 | 1,949 | +52 | +2.7% | 375 |
| 2022/07/19 | 1,891 | 1,897 | 1,869 | 1,897 | +28 | +1.5% | 271 |
| 2022/07/15 | 1,872 | 1,875 | 1,853 | 1,869 | +3 | +0.2% | 1,351 |
| 2022/07/14 | 1,838 | 1,871 | 1,830 | 1,866 | +20 | +1.1% | 1,965 |
| 2022/07/13 | 1,844 | 1,855 | 1,841 | 1,846 | +8 | +0.4% | 277 |
| 2022/07/12 | 1,886 | 1,891 | 1,837 | 1,838 | -76 | -4% | 438 |
| 2022/07/11 | 1,944 | 1,951 | 1,904 | 1,914 | -14 | -0.7% | 4,542 |
| 2022/07/08 | 1,929 | 1,937 | 1,919 | 1,928 | +21 | +1.1% | 173 |
| 2022/07/07 | 1,894 | 1,907 | 1,876 | 1,907 | +23 | +1.2% | 3,846 |
| 2022/07/06 | 1,868 | 1,885 | 1,868 | 1,884 | +16 | +0.9% | 313 |
| 2022/07/05 | 1,873 | 1,873 | 1,868 | 1,868 | +31 | +1.7% | 51 |
| 2022/07/04 | 1,848 | 1,848 | 1,832 | 1,837 | +16 | +0.9% | 358 |
| 2022/07/01 | 1,856 | 1,873 | 1,813 | 1,821 | -21 | -1.1% | 8,340 |
| 2022/06/30 | 1,884 | 1,884 | 1,842 | 1,842 | -39 | -2.1% | 429 |
| 2022/06/29 | 1,872 | 1,881 | 1,870 | 1,881 | -18 | -0.9% | 270 |
| 2022/06/28 | 1,888 | 1,899 | 1,884 | 1,899 | -2 | -0.1% | 918 |
| 2022/06/27 | 1,881 | 1,904 | 1,881 | 1,901 | +47 | +2.5% | 369 |
| 2022/06/24 | 1,803 | 1,854 | 1,803 | 1,854 | +59 | +3.3% | 889 |
| 2022/06/23 | 1,794 | 1,813 | 1,786 | 1,795 | -16 | -0.9% | 478 |
| 2022/06/22 | 1,836 | 1,836 | 1,811 | 1,811 | -8 | -0.4% | 390 |
| 2022/06/21 | 1,785 | 1,825 | 1,785 | 1,819 | +56 | +3.2% | 312 |
| 2022/06/20 | 1,809 | 1,809 | 1,753 | 1,763 | -35 | -1.9% | 12,875 |
| 2022/06/17 | 1,778 | 1,798 | 1,769 | 1,798 | -20 | -1.1% | 7,189 |
| 2022/06/16 | 1,844 | 1,847 | 1,818 | 1,818 | +9 | +0.5% | 751 |
551～
600
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
