グローバルＸ メタルビジネス－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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 1,696 | 1,696 | 1,645 | 1,664 | +8 | +0.5% | 1,898 |
| 2023/06/15 | 1,661 | 1,673 | 1,656 | 1,656 | -6 | -0.4% | 1,823 |
| 2023/06/14 | 1,627 | 1,667 | 1,627 | 1,662 | +49 | +3% | 722 |
| 2023/06/13 | 1,599 | 1,617 | 1,599 | 1,613 | +15 | +0.9% | 181 |
| 2023/06/12 | 1,596 | 1,604 | 1,594 | 1,598 | +8 | +0.5% | 947 |
| 2023/06/09 | 1,595 | 1,596 | 1,585 | 1,590 | +7 | +0.4% | 36 |
| 2023/06/08 | 1,598 | 1,600 | 1,574 | 1,583 | -18 | -1.1% | 1,839 |
| 2023/06/07 | 1,608 | 1,613 | 1,586 | 1,601 | +1 | +0.1% | 139 |
| 2023/06/06 | 1,568 | 1,600 | 1,562 | 1,600 | +20 | +1.3% | 1,031 |
| 2023/06/05 | 1,565 | 1,583 | 1,565 | 1,580 | +36 | +2.3% | 302 |
| 2023/06/02 | 1,525 | 1,544 | 1,525 | 1,544 | +19 | +1.2% | 69 |
| 2023/06/01 | 1,506 | 1,525 | 1,506 | 1,525 | +6 | +0.4% | 2,301 |
| 2023/05/31 | 1,540 | 1,540 | 1,519 | 1,519 | -41 | -2.6% | 1,215 |
| 2023/05/30 | 1,550 | 1,560 | 1,544 | 1,560 | +3 | +0.2% | 218 |
| 2023/05/29 | 1,553 | 1,566 | 1,553 | 1,557 | +21 | +1.4% | 88 |
| 2023/05/26 | 1,540 | 1,548 | 1,536 | 1,536 | -11 | -0.7% | 55 |
| 2023/05/25 | 1,545 | 1,549 | 1,537 | 1,547 | -9 | -0.6% | 73 |
| 2023/05/24 | 1,540 | 1,556 | 1,540 | 1,556 | +6 | +0.4% | 39 |
| 2023/05/23 | 1,562 | 1,569 | 1,545 | 1,550 | -8 | -0.5% | 1,158 |
| 2023/05/22 | 1,550 | 1,558 | 1,545 | 1,558 | +8 | +0.5% | 39 |
| 2023/05/19 | 1,548 | 1,558 | 1,548 | 1,550 | ±0 | ±0% | 233 |
| 2023/05/18 | 1,542 | 1,550 | 1,539 | 1,550 | +7 | +0.5% | 92 |
| 2023/05/17 | 1,551 | 1,551 | 1,539 | 1,543 | -11 | -0.7% | 240 |
| 2023/05/16 | 1,554 | 1,560 | 1,550 | 1,554 | +5 | +0.3% | 58 |
| 2023/05/15 | 1,548 | 1,551 | 1,540 | 1,549 | +22 | +1.4% | 445 |
| 2023/05/12 | 1,505 | 1,531 | 1,505 | 1,527 | +11 | +0.7% | 342 |
| 2023/05/11 | 1,517 | 1,528 | 1,516 | 1,516 | -29 | -1.9% | 150 |
| 2023/05/10 | 1,564 | 1,565 | 1,545 | 1,545 | -14 | -0.9% | 145 |
| 2023/05/09 | 1,542 | 1,560 | 1,542 | 1,559 | +19 | +1.2% | 946 |
| 2023/05/08 | 1,529 | 1,540 | 1,529 | 1,540 | +9 | +0.6% | 219 |
| 2023/05/02 | 1,538 | 1,539 | 1,530 | 1,531 | -4 | -0.3% | 52 |
| 2023/05/01 | 1,530 | 1,538 | 1,529 | 1,535 | +16 | +1.1% | 2,357 |
| 2023/04/28 | 1,515 | 1,519 | 1,509 | 1,519 | +19 | +1.3% | 513 |
| 2023/04/27 | 1,486 | 1,500 | 1,486 | 1,500 | +3 | +0.2% | 13 |
| 2023/04/26 | 1,495 | 1,497 | 1,485 | 1,497 | -12 | -0.8% | 326 |
| 2023/04/25 | 1,521 | 1,530 | 1,509 | 1,509 | -10 | -0.7% | 384 |
| 2023/04/24 | 1,529 | 1,529 | 1,519 | 1,519 | -1 | -0.1% | 254 |
| 2023/04/21 | 1,518 | 1,533 | 1,518 | 1,520 | -30 | -1.9% | 713 |
| 2023/04/20 | 1,548 | 1,558 | 1,548 | 1,550 | -3 | -0.2% | 16,117 |
| 2023/04/19 | 1,545 | 1,555 | 1,545 | 1,553 | +12 | +0.8% | 101 |
| 2023/04/18 | 1,554 | 1,555 | 1,541 | 1,541 | -6 | -0.4% | 169 |
| 2023/04/17 | 1,556 | 1,556 | 1,539 | 1,547 | +4 | +0.3% | 410 |
| 2023/04/14 | 1,549 | 1,550 | 1,543 | 1,543 | +5 | +0.3% | 277 |
| 2023/04/13 | 1,534 | 1,540 | 1,533 | 1,538 | -5 | -0.3% | 447 |
| 2023/04/12 | 1,547 | 1,547 | 1,543 | 1,543 | +3 | +0.2% | 413 |
| 2023/04/11 | 1,532 | 1,540 | 1,524 | 1,540 | +23 | +1.5% | 412 |
| 2023/04/10 | 1,520 | 1,521 | 1,512 | 1,517 | +10 | +0.7% | 44 |
| 2023/04/07 | 1,494 | 1,507 | 1,494 | 1,507 | +18 | +1.2% | 563 |
| 2023/04/06 | 1,503 | 1,503 | 1,489 | 1,489 | -29 | -1.9% | 368 |
| 2023/04/05 | 1,540 | 1,540 | 1,518 | 1,518 | -33 | -2.1% | 663 |
451～
500
件表示中 / 872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
