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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 2,020 | 2,020 | 1,991 | 1,999 | +11 | +0.6% | 430 |
| 2022/03/29 | 1,973 | 1,988 | 1,972 | 1,988 | +38 | +1.9% | 590 |
| 2022/03/28 | 1,965 | 1,965 | 1,939 | 1,950 | -23 | -1.2% | 368 |
| 2022/03/25 | 2,000 | 2,001 | 1,967 | 1,973 | -7 | -0.4% | 515 |
| 2022/03/24 | 1,929 | 1,980 | 1,929 | 1,980 | +13 | +0.7% | 101 |
| 2022/03/23 | 1,935 | 1,974 | 1,935 | 1,967 | +64 | +3.4% | 2,114 |
| 2022/03/22 | 1,897 | 1,916 | 1,896 | 1,903 | +10 | +0.5% | 970 |
| 2022/03/18 | 1,870 | 1,893 | 1,868 | 1,893 | +29 | +1.6% | 663 |
| 2022/03/17 | 1,820 | 1,876 | 1,820 | 1,864 | +84 | +4.7% | 1,064 |
| 2022/03/16 | 1,777 | 1,785 | 1,761 | 1,780 | +34 | +1.9% | 1,005 |
| 2022/03/15 | 1,728 | 1,757 | 1,728 | 1,746 | -3 | -0.2% | 109 |
| 2022/03/14 | 1,741 | 1,761 | 1,740 | 1,749 | +7 | +0.4% | 2,401 |
| 2022/03/11 | 1,755 | 1,772 | 1,725 | 1,742 | -53 | -3% | 841 |
| 2022/03/10 | 1,770 | 1,833 | 1,770 | 1,795 | +65 | +3.8% | 759 |
| 2022/03/09 | 1,748 | 1,758 | 1,721 | 1,730 | -5 | -0.3% | 112 |
| 2022/03/08 | 1,724 | 1,781 | 1,711 | 1,735 | -20 | -1.1% | 1,319 |
| 2022/03/07 | 1,798 | 1,803 | 1,739 | 1,755 | -83 | -4.5% | 5,648 |
| 2022/03/04 | 1,887 | 1,888 | 1,835 | 1,838 | -62 | -3.3% | 3,401 |
| 2022/03/03 | 1,921 | 1,924 | 1,892 | 1,900 | +4 | +0.2% | 518 |
| 2022/03/02 | 1,900 | 1,902 | 1,884 | 1,896 | -44 | -2.3% | 3,561 |
| 2022/03/01 | 1,938 | 1,945 | 1,935 | 1,940 | +37 | +1.9% | 287 |
| 2022/02/28 | 1,911 | 1,916 | 1,888 | 1,903 | -6 | -0.3% | 51 |
| 2022/02/25 | 1,880 | 1,910 | 1,880 | 1,909 | +61 | +3.3% | 217 |
| 2022/02/24 | 1,854 | 1,870 | 1,839 | 1,848 | -33 | -1.8% | 933 |
| 2022/02/22 | 1,864 | 1,885 | 1,864 | 1,881 | -23 | -1.2% | 1,024 |
| 2022/02/21 | 1,896 | 1,912 | 1,870 | 1,904 | -32 | -1.7% | 8,881 |
| 2022/02/18 | 1,922 | 1,938 | 1,903 | 1,936 | -26 | -1.3% | 646 |
| 2022/02/17 | 1,981 | 1,981 | 1,950 | 1,962 | -24 | -1.2% | 1,121 |
| 2022/02/16 | 1,980 | 1,988 | 1,976 | 1,986 | +46 | +2.4% | 6,373 |
| 2022/02/15 | 1,959 | 1,965 | 1,940 | 1,940 | -5 | -0.3% | 80,459 |
| 2022/02/14 | 1,963 | 1,985 | 1,930 | 1,945 | -68 | -3.4% | 943 |
| 2022/02/10 | 2,016 | 2,020 | 2,001 | 2,013 | +28 | +1.4% | 7,781 |
| 2022/02/09 | 1,973 | 1,985 | 1,962 | 1,985 | +31 | +1.6% | 112 |
| 2022/02/08 | 1,969 | 1,981 | 1,953 | 1,954 | -1 | -0.1% | 1,359 |
| 2022/02/07 | 1,970 | 1,979 | 1,944 | 1,955 | -9 | -0.5% | 4,912 |
| 2022/02/04 | 1,950 | 1,964 | 1,935 | 1,964 | +11 | +0.6% | 1,514 |
| 2022/02/03 | 1,969 | 1,987 | 1,953 | 1,953 | -54 | -2.7% | 2,977 |
| 2022/02/02 | 1,980 | 2,013 | 1,980 | 2,007 | +55 | +2.8% | 1,405 |
| 2022/02/01 | 1,980 | 2,015 | 1,950 | 1,952 | +12 | +0.6% | 198 |
| 2022/01/31 | 1,921 | 1,957 | 1,921 | 1,940 | +7 | +0.4% | 1,149 |
| 2022/01/28 | 1,930 | 1,939 | 1,895 | 1,933 | +35 | +1.8% | 2,975 |
| 2022/01/27 | 1,984 | 1,985 | 1,887 | 1,898 | -83 | -4.2% | 1,061 |
| 2022/01/26 | 1,994 | 1,994 | 1,960 | 1,981 | -8 | -0.4% | 1,165 |
| 2022/01/25 | 2,045 | 2,045 | 1,976 | 1,989 | -57 | -2.8% | 1,737 |
| 2022/01/24 | 2,028 | 2,050 | 2,015 | 2,046 | -12 | -0.6% | 626 |
| 2022/01/21 | 2,054 | 2,062 | 2,025 | 2,058 | -26 | -1.2% | 1,160 |
| 2022/01/20 | 2,056 | 2,086 | 2,043 | 2,084 | +25 | +1.2% | 3,896 |
| 2022/01/19 | 2,103 | 2,112 | 2,056 | 2,059 | -59 | -2.8% | 2,746 |
| 2022/01/18 | 2,140 | 2,154 | 2,112 | 2,118 | -3 | -0.1% | 2,217 |
| 2022/01/17 | 2,124 | 2,129 | 2,118 | 2,121 | +3 | +0.1% | 1,076 |
651～
700
件表示中 / 838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
