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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,689 | 1,695 | 1,689 | 1,695 | +15 | +0.9% | 165 |
| 2023/11/14 | 1,670 | 1,680 | 1,670 | 1,680 | +20 | +1.2% | 180 |
| 2023/11/13 | 1,670 | 1,670 | 1,660 | 1,660 | ±0 | ±0% | 9 |
| 2023/11/10 | 1,647 | 1,660 | 1,638 | 1,660 | +7 | +0.4% | 56 |
| 2023/11/09 | 1,637 | 1,653 | 1,635 | 1,653 | +15 | +0.9% | 123 |
| 2023/11/08 | 1,685 | 1,685 | 1,630 | 1,638 | -63 | -3.7% | 87 |
| 2023/11/07 | 1,707 | 1,710 | 1,700 | 1,701 | -9 | -0.5% | 9 |
| 2023/11/06 | 1,691 | 1,710 | 1,691 | 1,710 | +41 | +2.5% | 262 |
| 2023/11/02 | 1,681 | 1,681 | 1,657 | 1,669 | +6 | +0.4% | 111 |
| 2023/11/01 | 1,657 | 1,666 | 1,657 | 1,663 | +38 | +2.3% | 222 |
| 2023/10/31 | 1,619 | 1,625 | 1,600 | 1,625 | +10 | +0.6% | 153 |
| 2023/10/30 | 1,625 | 1,625 | 1,607 | 1,615 | -16 | -1% | 50 |
| 2023/10/27 | 1,620 | 1,633 | 1,615 | 1,631 | +35 | +2.2% | 37 |
| 2023/10/26 | 1,593 | 1,605 | 1,590 | 1,596 | -28 | -1.7% | 55 |
| 2023/10/25 | 1,615 | 1,628 | 1,615 | 1,624 | +19 | +1.2% | 179 |
| 2023/10/24 | 1,595 | 1,605 | 1,563 | 1,605 | +5 | +0.3% | 117 |
| 2023/10/23 | 1,608 | 1,613 | 1,595 | 1,600 | -59 | -3.6% | 1,524 |
| 2023/10/20 | 1,645 | 1,659 | 1,645 | 1,659 | -1 | -0.1% | 70 |
| 2023/10/19 | 1,665 | 1,670 | 1,652 | 1,660 | -30 | -1.8% | 434 |
| 2023/10/18 | 1,703 | 1,703 | 1,685 | 1,690 | +5 | +0.3% | 12,963 |
| 2023/10/17 | 1,699 | 1,703 | 1,681 | 1,685 | ±0 | ±0% | 99 |
| 2023/10/16 | 1,693 | 1,704 | 1,685 | 1,685 | -17 | -1% | 29 |
| 2023/10/13 | 1,703 | 1,713 | 1,698 | 1,702 | -20 | -1.2% | 142 |
| 2023/10/12 | 1,694 | 1,722 | 1,692 | 1,722 | +21 | +1.2% | 658 |
| 2023/10/11 | 1,700 | 1,713 | 1,700 | 1,701 | -2 | -0.1% | 71 |
| 2023/10/10 | 1,686 | 1,712 | 1,686 | 1,703 | +53 | +3.2% | 468 |
| 2023/10/06 | 1,648 | 1,653 | 1,646 | 1,650 | +15 | +0.9% | 115 |
| 2023/10/05 | 1,627 | 1,637 | 1,611 | 1,635 | +15 | +0.9% | 55 |
| 2023/10/04 | 1,629 | 1,635 | 1,608 | 1,620 | -47 | -2.8% | 453 |
| 2023/10/03 | 1,710 | 1,710 | 1,664 | 1,667 | -56 | -3.3% | 5,406 |
| 2023/10/02 | 1,746 | 1,761 | 1,723 | 1,723 | -13 | -0.7% | 317 |
| 2023/09/29 | 1,776 | 1,776 | 1,730 | 1,736 | -34 | -1.9% | 38 |
| 2023/09/28 | 1,781 | 1,800 | 1,770 | 1,770 | -6 | -0.3% | 23 |
| 2023/09/27 | 1,779 | 1,779 | 1,761 | 1,776 | -19 | -1.1% | 32 |
| 2023/09/26 | 1,808 | 1,808 | 1,788 | 1,795 | -4 | -0.2% | 209 |
| 2023/09/25 | 1,797 | 1,807 | 1,797 | 1,799 | +6 | +0.3% | 22 |
| 2023/09/22 | 1,795 | 1,795 | 1,777 | 1,793 | -16 | -0.9% | 486 |
| 2023/09/21 | 1,811 | 1,831 | 1,809 | 1,809 | -7 | -0.4% | 5,133 |
| 2023/09/20 | 1,830 | 1,830 | 1,815 | 1,816 | -7 | -0.4% | 516 |
| 2023/09/19 | 1,847 | 1,847 | 1,813 | 1,823 | +16 | +0.9% | 239 |
| 2023/09/15 | 1,800 | 1,817 | 1,799 | 1,807 | +20 | +1.1% | 220 |
| 2023/09/14 | 1,764 | 1,787 | 1,764 | 1,787 | +26 | +1.5% | 215 |
| 2023/09/13 | 1,799 | 1,799 | 1,750 | 1,761 | +2 | +0.1% | 81 |
| 2023/09/12 | 1,765 | 1,770 | 1,757 | 1,759 | ±0 | ±0% | 56 |
| 2023/09/11 | 1,759 | 1,764 | 1,756 | 1,759 | +9 | +0.5% | 138 |
| 2023/09/08 | 1,760 | 1,768 | 1,750 | 1,750 | -35 | -2% | 141 |
| 2023/09/07 | 1,783 | 1,795 | 1,783 | 1,785 | -9 | -0.5% | 10 |
| 2023/09/06 | 1,794 | 1,804 | 1,794 | 1,794 | +6 | +0.3% | 72 |
| 2023/09/05 | 1,776 | 1,788 | 1,770 | 1,788 | ±0 | ±0% | 180 |
| 2023/09/04 | 1,763 | 1,788 | 1,763 | 1,788 | +43 | +2.5% | 69 |
251～
300
件表示中 / 775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
