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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,664 | 1,664 | 1,650 | 1,663 | -2 | -0.1% | 342 |
| 2023/08/04 | 1,659 | 1,674 | 1,659 | 1,665 | +5 | +0.3% | 80 |
| 2023/08/03 | 1,671 | 1,671 | 1,660 | 1,660 | -32 | -1.9% | 192 |
| 2023/08/02 | 1,701 | 1,716 | 1,691 | 1,692 | -18 | -1.1% | 221 |
| 2023/08/01 | 1,713 | 1,730 | 1,710 | 1,710 | +6 | +0.4% | 1,947 |
| 2023/07/31 | 1,694 | 1,710 | 1,693 | 1,704 | +28 | +1.7% | 715 |
| 2023/07/28 | 1,684 | 1,687 | 1,649 | 1,676 | -8 | -0.5% | 143 |
| 2023/07/27 | 1,639 | 1,684 | 1,639 | 1,684 | +5 | +0.3% | 299 |
| 2023/07/26 | 1,684 | 1,684 | 1,667 | 1,679 | +11 | +0.7% | 130 |
| 2023/07/25 | 1,664 | 1,673 | 1,654 | 1,668 | +12 | +0.7% | 243 |
| 2023/07/24 | 1,647 | 1,656 | 1,645 | 1,656 | +27 | +1.7% | 28 |
| 2023/07/21 | 1,630 | 1,633 | 1,621 | 1,629 | +3 | +0.2% | 21 |
| 2023/07/20 | 1,629 | 1,635 | 1,626 | 1,626 | -11 | -0.7% | 143 |
| 2023/07/19 | 1,624 | 1,637 | 1,624 | 1,637 | +24 | +1.5% | 330 |
| 2023/07/18 | 1,610 | 1,620 | 1,609 | 1,613 | -2 | -0.1% | 315 |
| 2023/07/14 | 1,611 | 1,617 | 1,608 | 1,615 | +4 | +0.2% | 34 |
| 2023/07/13 | 1,614 | 1,614 | 1,611 | 1,611 | +12 | +0.8% | 9 |
| 2023/07/12 | 1,619 | 1,619 | 1,597 | 1,599 | -19 | -1.2% | 99 |
| 2023/07/11 | 1,665 | 1,665 | 1,611 | 1,618 | -7 | -0.4% | 3,175 |
| 2023/07/10 | 1,638 | 1,644 | 1,621 | 1,625 | -10 | -0.6% | 67 |
| 2023/07/07 | 1,635 | 1,646 | 1,625 | 1,635 | -18 | -1.1% | 191 |
| 2023/07/06 | 1,667 | 1,669 | 1,649 | 1,653 | -23 | -1.4% | 16 |
| 2023/07/05 | 1,670 | 1,678 | 1,663 | 1,676 | +3 | +0.2% | 88 |
| 2023/07/04 | 1,678 | 1,682 | 1,673 | 1,673 | -7 | -0.4% | 435 |
| 2023/07/03 | 1,659 | 1,680 | 1,659 | 1,680 | +34 | +2.1% | 424 |
| 2023/06/30 | 1,650 | 1,650 | 1,639 | 1,646 | -5 | -0.3% | 115 |
| 2023/06/29 | 1,652 | 1,659 | 1,640 | 1,651 | -4 | -0.2% | 1,435 |
| 2023/06/28 | 1,629 | 1,655 | 1,629 | 1,655 | +39 | +2.4% | 20 |
| 2023/06/27 | 1,625 | 1,629 | 1,613 | 1,616 | -13 | -0.8% | 103 |
| 2023/06/26 | 1,630 | 1,644 | 1,619 | 1,629 | +5 | +0.3% | 229 |
| 2023/06/23 | 1,671 | 1,671 | 1,616 | 1,624 | -38 | -2.3% | 54 |
| 2023/06/22 | 1,652 | 1,672 | 1,652 | 1,662 | +11 | +0.7% | 92 |
| 2023/06/21 | 1,634 | 1,651 | 1,626 | 1,651 | +9 | +0.5% | 113 |
| 2023/06/20 | 1,649 | 1,649 | 1,635 | 1,642 | -2 | -0.1% | 12 |
| 2023/06/19 | 1,661 | 1,664 | 1,636 | 1,644 | -20 | -1.2% | 618 |
| 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 |
501～
550
件表示中 / 957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
