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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,843 | 1,843 | 1,809 | 1,809 | -41 | -2.2% | 806 |
| 2022/06/14 | 1,800 | 1,850 | 1,800 | 1,850 | -20 | -1.1% | 823 |
| 2022/06/13 | 1,899 | 1,907 | 1,865 | 1,870 | -69 | -3.6% | 1,063 |
| 2022/06/10 | 1,973 | 1,973 | 1,939 | 1,939 | -50 | -2.5% | 644 |
| 2022/06/09 | 2,000 | 2,000 | 1,963 | 1,989 | +21 | +1.1% | 1,322 |
| 2022/06/08 | 1,962 | 1,977 | 1,961 | 1,968 | +29 | +1.5% | 449 |
| 2022/06/07 | 1,938 | 1,952 | 1,933 | 1,939 | +1 | +0.1% | 551 |
| 2022/06/06 | 1,908 | 1,940 | 1,903 | 1,938 | +7 | +0.4% | 159 |
| 2022/06/03 | 1,930 | 1,933 | 1,920 | 1,931 | +24 | +1.3% | 274 |
| 2022/06/02 | 1,917 | 1,917 | 1,891 | 1,907 | -16 | -0.8% | 108 |
| 2022/06/01 | 1,900 | 1,929 | 1,900 | 1,923 | +18 | +0.9% | 186 |
| 2022/05/31 | 1,907 | 1,915 | 1,900 | 1,905 | -13 | -0.7% | 88 |
| 2022/05/30 | 1,885 | 1,918 | 1,884 | 1,918 | +70 | +3.8% | 37 |
| 2022/05/27 | 1,878 | 1,878 | 1,848 | 1,848 | ±0 | ±0% | 300 |
| 2022/05/26 | 1,866 | 1,875 | 1,848 | 1,848 | -23 | -1.2% | 235 |
| 2022/05/25 | 1,864 | 1,871 | 1,857 | 1,871 | -6 | -0.3% | 354 |
| 2022/05/24 | 1,891 | 1,891 | 1,877 | 1,877 | -20 | -1.1% | 102 |
| 2022/05/23 | 1,897 | 1,903 | 1,886 | 1,897 | +26 | +1.4% | 21,279 |
| 2022/05/20 | 1,867 | 1,871 | 1,852 | 1,871 | +23 | +1.2% | 140 |
| 2022/05/19 | 1,813 | 1,849 | 1,813 | 1,848 | -20 | -1.1% | 316 |
| 2022/05/18 | 1,879 | 1,879 | 1,864 | 1,868 | +9 | +0.5% | 219 |
| 2022/05/17 | 1,854 | 1,859 | 1,849 | 1,859 | -5 | -0.3% | 211 |
| 2022/05/16 | 1,881 | 1,881 | 1,855 | 1,864 | +23 | +1.2% | 526 |
| 2022/05/13 | 1,806 | 1,847 | 1,806 | 1,841 | +75 | +4.2% | 1,927 |
| 2022/05/12 | 1,780 | 1,781 | 1,756 | 1,766 | -40 | -2.2% | 2,320 |
| 2022/05/11 | 1,804 | 1,813 | 1,780 | 1,806 | +2 | +0.1% | 297,195 |
| 2022/05/10 | 1,793 | 1,829 | 1,767 | 1,804 | -8 | -0.4% | 11,527 |
| 2022/05/09 | 1,845 | 1,848 | 1,810 | 1,812 | -61 | -3.3% | 197 |
| 2022/05/06 | 1,872 | 1,874 | 1,851 | 1,873 | -24 | -1.3% | 1,526 |
| 2022/05/02 | 1,907 | 1,907 | 1,875 | 1,897 | +3 | +0.2% | 115 |
| 2022/04/28 | 1,860 | 1,894 | 1,860 | 1,894 | +42 | +2.3% | 199 |
| 2022/04/27 | 1,829 | 1,854 | 1,813 | 1,852 | -41 | -2.2% | 791 |
| 2022/04/26 | 1,886 | 1,893 | 1,869 | 1,893 | +16 | +0.9% | 79 |
| 2022/04/25 | 1,850 | 1,879 | 1,850 | 1,877 | -35 | -1.8% | 276 |
| 2022/04/22 | 1,901 | 1,913 | 1,895 | 1,912 | -26 | -1.3% | 224 |
| 2022/04/21 | 1,912 | 1,938 | 1,912 | 1,938 | +26 | +1.4% | 1,150 |
| 2022/04/20 | 1,919 | 1,932 | 1,912 | 1,912 | +18 | +1% | 649 |
| 2022/04/19 | 1,899 | 1,899 | 1,890 | 1,894 | +21 | +1.1% | 18 |
| 2022/04/18 | 1,879 | 1,882 | 1,857 | 1,873 | -28 | -1.5% | 230 |
| 2022/04/15 | 1,896 | 1,906 | 1,881 | 1,901 | -35 | -1.8% | 440 |
| 2022/04/14 | 1,926 | 1,939 | 1,926 | 1,936 | +22 | +1.1% | 304 |
| 2022/04/13 | 1,877 | 1,914 | 1,877 | 1,914 | +43 | +2.3% | 6,554 |
| 2022/04/12 | 1,885 | 1,897 | 1,870 | 1,871 | -40 | -2.1% | 1,660 |
| 2022/04/11 | 1,958 | 1,958 | 1,905 | 1,911 | -48 | -2.5% | 367 |
| 2022/04/08 | 1,958 | 1,971 | 1,938 | 1,959 | +17 | +0.9% | 5,731 |
| 2022/04/07 | 1,913 | 1,942 | 1,913 | 1,942 | -51 | -2.6% | 193 |
| 2022/04/06 | 1,983 | 1,993 | 1,970 | 1,993 | -29 | -1.4% | 469 |
| 2022/04/05 | 2,046 | 2,046 | 2,015 | 2,022 | +8 | +0.4% | 1,256 |
| 2022/04/04 | 1,990 | 2,014 | 1,985 | 2,014 | +28 | +1.4% | 1,894 |
| 2022/04/01 | 1,967 | 1,992 | 1,950 | 1,986 | +4 | +0.2% | 41,527 |
601～
650
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
