1,697
-123 (-6.76%)
株価：2025/04/07 11:29
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/01/14 | 2,147 | 2,157 | 2,103 | 2,118 | -60 | -2.8% | 610 |
| 2022/01/13 | 2,224 | 2,224 | 2,178 | 2,178 | -57 | -2.6% | 1,342 |
| 2022/01/12 | 2,207 | 2,235 | 2,207 | 2,235 | +56 | +2.6% | 2,520 |
| 2022/01/11 | 2,197 | 2,208 | 2,174 | 2,179 | -48 | -2.2% | 7,288 |
| 2022/01/07 | 2,273 | 2,273 | 2,210 | 2,227 | -36 | -1.6% | 998 |
| 2022/01/06 | 2,305 | 2,305 | 2,260 | 2,263 | -74 | -3.2% | 758 |
| 2022/01/05 | 2,336 | 2,342 | 2,328 | 2,337 | +5 | +0.2% | 333 |
| 2022/01/04 | 2,337 | 2,347 | 2,310 | 2,332 | +25 | +1.1% | 1,399 |
| 2021/12/30 | 2,306 | 2,315 | 2,290 | 2,307 | -2 | -0.1% | 280 |
| 2021/12/29 | 2,319 | 2,323 | 2,299 | 2,309 | -9 | -0.4% | 3,141 |
| 2021/12/28 | 2,301 | 2,324 | 2,301 | 2,318 | +30 | +1.3% | 826 |
| 2021/12/27 | 2,308 | 2,308 | 2,288 | 2,288 | -17 | -0.7% | 1,276 |
751～
800
件表示中 / 926件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
