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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,517 | 1,520 | 1,461 | 1,469 | -34 | -2.3% | 1,415 |
| 2022/03/03 | 1,490 | 1,508 | 1,489 | 1,503 | +34 | +2.3% | 5,219 |
| 2022/03/02 | 1,460 | 1,475 | 1,460 | 1,469 | +3 | +0.2% | 404 |
| 2022/03/01 | 1,454 | 1,467 | 1,453 | 1,466 | +36 | +2.5% | 1,483 |
| 2022/02/28 | 1,424 | 1,437 | 1,420 | 1,430 | +23 | +1.6% | 129 |
| 2022/02/25 | 1,393 | 1,408 | 1,389 | 1,407 | +18 | +1.3% | 549 |
| 2022/02/24 | 1,400 | 1,408 | 1,384 | 1,389 | -16 | -1.1% | 46 |
| 2022/02/22 | 1,411 | 1,411 | 1,395 | 1,405 | -17 | -1.2% | 632 |
| 2022/02/21 | 1,422 | 1,429 | 1,416 | 1,422 | -15 | -1% | 66 |
| 2022/02/18 | 1,427 | 1,441 | 1,427 | 1,437 | -4 | -0.3% | 102 |
| 2022/02/17 | 1,437 | 1,444 | 1,434 | 1,441 | -7 | -0.5% | 162 |
| 2022/02/16 | 1,456 | 1,456 | 1,439 | 1,448 | +3 | +0.2% | 2,061 |
| 2022/02/15 | 1,463 | 1,463 | 1,445 | 1,445 | -8 | -0.6% | 1,039 |
| 2022/02/14 | 1,450 | 1,461 | 1,446 | 1,453 | -13 | -0.9% | 34,806 |
| 2022/02/10 | 1,465 | 1,466 | 1,458 | 1,466 | +6 | +0.4% | 1,266 |
| 2022/02/09 | 1,450 | 1,461 | 1,449 | 1,460 | +27 | +1.9% | 1,975 |
| 2022/02/08 | 1,440 | 1,440 | 1,430 | 1,433 | ±0 | ±0% | 92 |
| 2022/02/07 | 1,433 | 1,439 | 1,426 | 1,433 | -9 | -0.6% | 286 |
| 2022/02/04 | 1,437 | 1,444 | 1,437 | 1,442 | +4 | +0.3% | 1,222 |
| 2022/02/03 | 1,437 | 1,444 | 1,407 | 1,438 | -3 | -0.2% | 2,247 |
| 2022/02/02 | 1,424 | 1,441 | 1,424 | 1,441 | +36 | +2.6% | 1,424 |
| 2022/02/01 | 1,412 | 1,422 | 1,405 | 1,405 | -14 | -1% | 11,183 |
| 2022/01/31 | 1,398 | 1,419 | 1,398 | 1,419 | +17 | +1.2% | 646 |
| 2022/01/28 | 1,393 | 1,404 | 1,393 | 1,402 | +32 | +2.3% | 116 |
| 2022/01/27 | 1,396 | 1,396 | 1,369 | 1,370 | -39 | -2.8% | 901 |
| 2022/01/26 | 1,411 | 1,411 | 1,401 | 1,409 | +14 | +1% | 134 |
| 2022/01/25 | 1,408 | 1,408 | 1,389 | 1,395 | -21 | -1.5% | 148 |
| 2022/01/24 | 1,397 | 1,418 | 1,397 | 1,416 | +10 | +0.7% | 22 |
| 2022/01/21 | 1,400 | 1,412 | 1,390 | 1,406 | -15 | -1.1% | 305 |
| 2022/01/20 | 1,423 | 1,423 | 1,402 | 1,421 | +16 | +1.1% | 69 |
| 2022/01/19 | 1,416 | 1,429 | 1,405 | 1,405 | -33 | -2.3% | 436 |
| 2022/01/18 | 1,445 | 1,459 | 1,438 | 1,438 | -17 | -1.2% | 2,203 |
| 2022/01/17 | 1,459 | 1,470 | 1,455 | 1,455 | +3 | +0.2% | 3,244 |
| 2022/01/14 | 1,460 | 1,460 | 1,440 | 1,452 | -14 | -1% | 304 |
| 2022/01/13 | 1,448 | 1,467 | 1,448 | 1,466 | +26 | +1.8% | 473 |
| 2022/01/12 | 1,433 | 1,440 | 1,432 | 1,440 | +25 | +1.8% | 617 |
| 2022/01/11 | 1,411 | 1,416 | 1,406 | 1,415 | +4 | +0.3% | 564 |
| 2022/01/07 | 1,419 | 1,419 | 1,404 | 1,411 | -4 | -0.3% | 261 |
| 2022/01/06 | 1,426 | 1,428 | 1,415 | 1,415 | -15 | -1% | 229 |
| 2022/01/05 | 1,416 | 1,430 | 1,416 | 1,430 | +22 | +1.6% | 219 |
| 2022/01/04 | 1,408 | 1,412 | 1,400 | 1,408 | +9 | +0.6% | 1,099 |
| 2021/12/30 | 1,395 | 1,401 | 1,384 | 1,399 | +6 | +0.4% | 30,738 |
| 2021/12/29 | 1,391 | 1,393 | 1,390 | 1,393 | +9 | +0.7% | 107 |
| 2021/12/28 | 1,380 | 1,389 | 1,379 | 1,384 | +7 | +0.5% | 195 |
| 2021/12/27 | 1,388 | 1,388 | 1,374 | 1,377 | -8 | -0.6% | 272 |
| 2021/12/24 | 1,388 | 1,392 | 1,385 | 1,385 | -2 | -0.1% | 52 |
| 2021/12/23 | 1,365 | 1,387 | 1,365 | 1,387 | +28 | +2.1% | 31 |
| 2021/12/22 | 1,356 | 1,360 | 1,356 | 1,359 | +2 | +0.1% | 405 |
| 2021/12/21 | 1,367 | 1,367 | 1,355 | 1,357 | +9 | +0.7% | 32 |
| 2021/12/20 | 1,377 | 1,377 | 1,348 | 1,348 | -39 | -2.8% | 40 |
851～
900
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
