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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,961 | 1,961 | 1,950 | 1,955 | -35 | -1.8% | 4,240 |
| 2023/04/05 | 2,046 | 2,046 | 1,987 | 1,990 | -45 | -2.2% | 8,140 |
| 2023/04/04 | 2,050 | 2,050 | 2,035 | 2,035 | -15 | -0.7% | 210 |
| 2023/04/03 | 2,053 | 2,056 | 2,040 | 2,050 | +13 | +0.6% | 787 |
| 2023/03/31 | 2,022 | 2,052 | 2,022 | 2,037 | +33 | +1.6% | 6,498 |
| 2023/03/30 | 2,041 | 2,041 | 2,004 | 2,004 | -18 | -0.9% | 618 |
| 2023/03/29 | 1,989 | 2,022 | 1,989 | 2,022 | +29 | +1.5% | 206 |
| 2023/03/28 | 1,999 | 1,999 | 1,982 | 1,993 | +5 | +0.3% | 168 |
| 2023/03/27 | 2,000 | 2,000 | 1,985 | 1,988 | -5 | -0.3% | 1,569 |
| 2023/03/24 | 2,000 | 2,000 | 1,980 | 1,993 | -8 | -0.4% | 5,511 |
| 2023/03/23 | 1,984 | 2,001 | 1,977 | 2,001 | -1 | ±0% | 380 |
| 2023/03/22 | 2,002 | 2,005 | 1,998 | 2,002 | +44 | +2.2% | 5,002 |
| 2023/03/20 | 1,999 | 1,999 | 1,958 | 1,958 | -42 | -2.1% | 247 |
| 2023/03/17 | 1,972 | 2,003 | 1,972 | 2,000 | +40 | +2% | 840 |
| 2023/03/16 | 1,924 | 1,965 | 1,924 | 1,960 | +3 | +0.2% | 680 |
| 2023/03/15 | 1,992 | 1,992 | 1,956 | 1,957 | -12 | -0.6% | 411 |
| 2023/03/14 | 1,985 | 1,985 | 1,962 | 1,969 | -29 | -1.5% | 1,934 |
| 2023/03/13 | 2,003 | 2,009 | 1,985 | 1,998 | -34 | -1.7% | 1,197 |
| 2023/03/10 | 2,026 | 2,050 | 2,026 | 2,032 | -38 | -1.8% | 1,043 |
| 2023/03/09 | 2,069 | 2,079 | 2,063 | 2,070 | +19 | +0.9% | 1,306 |
| 2023/03/08 | 2,041 | 2,053 | 2,041 | 2,051 | +5 | +0.2% | 433 |
| 2023/03/07 | 2,030 | 2,050 | 2,030 | 2,046 | +2 | +0.1% | 303 |
| 2023/03/06 | 2,045 | 2,052 | 2,038 | 2,044 | +19 | +0.9% | 2,516 |
| 2023/03/03 | 2,010 | 2,027 | 2,008 | 2,025 | +27 | +1.4% | 376 |
| 2023/03/02 | 2,012 | 2,012 | 1,995 | 1,998 | -8 | -0.4% | 150 |
| 2023/03/01 | 1,982 | 2,006 | 1,975 | 2,006 | +19 | +1% | 96 |
| 2023/02/28 | 1,970 | 1,992 | 1,970 | 1,987 | +24 | +1.2% | 2,486 |
| 2023/02/27 | 1,951 | 1,963 | 1,945 | 1,963 | +18 | +0.9% | 243 |
| 2023/02/24 | 1,929 | 1,950 | 1,929 | 1,945 | +26 | +1.4% | 143 |
| 2023/02/22 | 1,930 | 1,930 | 1,917 | 1,919 | -34 | -1.7% | 625 |
| 2023/02/21 | 1,965 | 1,967 | 1,950 | 1,953 | -12 | -0.6% | 860 |
| 2023/02/20 | 1,981 | 1,985 | 1,965 | 1,965 | -25 | -1.3% | 942 |
| 2023/02/17 | 1,991 | 1,998 | 1,981 | 1,990 | -19 | -0.9% | 912 |
| 2023/02/16 | 2,003 | 2,017 | 2,003 | 2,009 | +11 | +0.6% | 4,102 |
| 2023/02/15 | 2,024 | 2,024 | 1,989 | 1,998 | -10 | -0.5% | 623 |
| 2023/02/14 | 1,980 | 2,030 | 1,980 | 2,008 | +15 | +0.8% | 5,335 |
| 2023/02/13 | 2,000 | 2,000 | 1,978 | 1,993 | -28 | -1.4% | 2,295 |
| 2023/02/10 | 2,009 | 2,032 | 2,002 | 2,021 | +8 | +0.4% | 2,111 |
| 2023/02/09 | 2,004 | 2,013 | 2,001 | 2,013 | +2 | +0.1% | 244 |
| 2023/02/08 | 2,004 | 2,018 | 2,004 | 2,011 | +13 | +0.7% | 1,387 |
| 2023/02/07 | 2,011 | 2,012 | 1,998 | 1,998 | +3 | +0.2% | 6,229 |
| 2023/02/06 | 2,010 | 2,013 | 1,995 | 1,995 | +2 | +0.1% | 3,321 |
| 2023/02/03 | 1,990 | 2,006 | 1,989 | 1,993 | +6 | +0.3% | 3,564 |
| 2023/02/02 | 1,980 | 1,993 | 1,978 | 1,987 | +15 | +0.8% | 1,250 |
| 2023/02/01 | 1,979 | 1,986 | 1,972 | 1,972 | ±0 | ±0% | 2,372 |
| 2023/01/31 | 1,973 | 1,982 | 1,970 | 1,972 | +2 | +0.1% | 130 |
| 2023/01/30 | 1,964 | 1,985 | 1,964 | 1,970 | +15 | +0.8% | 1,619 |
| 2023/01/27 | 1,943 | 1,962 | 1,943 | 1,955 | +11 | +0.6% | 5,764 |
| 2023/01/26 | 1,951 | 1,953 | 1,944 | 1,944 | -10 | -0.5% | 169 |
| 2023/01/25 | 1,936 | 1,955 | 1,935 | 1,954 | +10 | +0.5% | 1,733 |
401～
450
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
