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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 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 |
| 2022/03/31 | 1,985 | 1,998 | 1,982 | 1,982 | -17 | -0.9% | 308 |
| 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 |
751～
800
件表示中 / 958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
