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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/04/04 | 1,567 | 1,570 | 1,551 | 1,551 | -6 | -0.4% | 134 |
| 2023/04/03 | 1,556 | 1,557 | 1,549 | 1,557 | +6 | +0.4% | 500 |
| 2023/03/31 | 1,529 | 1,555 | 1,529 | 1,551 | +24 | +1.6% | 353 |
| 2023/03/30 | 1,516 | 1,527 | 1,510 | 1,527 | +17 | +1.1% | 418 |
| 2023/03/29 | 1,499 | 1,510 | 1,499 | 1,510 | +12 | +0.8% | 184 |
| 2023/03/28 | 1,493 | 1,500 | 1,491 | 1,498 | +8 | +0.5% | 138 |
| 2023/03/27 | 1,490 | 1,490 | 1,481 | 1,490 | +8 | +0.5% | 35 |
| 2023/03/24 | 1,486 | 1,486 | 1,473 | 1,482 | -3 | -0.2% | 266 |
| 2023/03/23 | 1,464 | 1,485 | 1,460 | 1,485 | +8 | +0.5% | 82 |
| 2023/03/22 | 1,479 | 1,480 | 1,474 | 1,477 | +27 | +1.9% | 194 |
| 2023/03/20 | 1,453 | 1,476 | 1,450 | 1,450 | -22 | -1.5% | 267 |
| 2023/03/17 | 1,479 | 1,479 | 1,455 | 1,472 | +3 | +0.2% | 222 |
| 2023/03/16 | 1,483 | 1,483 | 1,459 | 1,469 | -54 | -3.5% | 156 |
| 2023/03/15 | 1,557 | 1,557 | 1,516 | 1,523 | +36 | +2.4% | 100 |
| 2023/03/14 | 1,510 | 1,510 | 1,486 | 1,487 | -43 | -2.8% | 530 |
| 2023/03/13 | 1,522 | 1,530 | 1,500 | 1,530 | -20 | -1.3% | 146 |
| 2023/03/10 | 1,560 | 1,567 | 1,550 | 1,550 | -40 | -2.5% | 1,077 |
| 2023/03/09 | 1,577 | 1,590 | 1,577 | 1,590 | +18 | +1.1% | 520 |
| 2023/03/08 | 1,565 | 1,574 | 1,564 | 1,572 | -6 | -0.4% | 1,229 |
| 2023/03/07 | 1,559 | 1,578 | 1,559 | 1,578 | +16 | +1% | 883 |
| 2023/03/06 | 1,560 | 1,566 | 1,554 | 1,562 | +16 | +1% | 161 |
| 2023/03/03 | 1,539 | 1,550 | 1,530 | 1,546 | +16 | +1% | 125 |
| 2023/03/02 | 1,530 | 1,546 | 1,530 | 1,530 | +1 | +0.1% | 128 |
| 2023/03/01 | 1,497 | 1,529 | 1,497 | 1,529 | +31 | +2.1% | 65 |
| 2023/02/28 | 1,506 | 1,506 | 1,494 | 1,498 | -3 | -0.2% | 199 |
| 2023/02/27 | 1,510 | 1,510 | 1,498 | 1,501 | +10 | +0.7% | 185 |
| 2023/02/24 | 1,479 | 1,491 | 1,479 | 1,491 | +6 | +0.4% | 46 |
| 2023/02/22 | 1,492 | 1,499 | 1,485 | 1,485 | -20 | -1.3% | 154 |
| 2023/02/21 | 1,486 | 1,513 | 1,486 | 1,505 | +19 | +1.3% | 319 |
| 2023/02/20 | 1,490 | 1,490 | 1,482 | 1,486 | -4 | -0.3% | 2,281 |
| 2023/02/17 | 1,472 | 1,490 | 1,472 | 1,490 | +10 | +0.7% | 2,204 |
| 2023/02/16 | 1,480 | 1,483 | 1,479 | 1,480 | +6 | +0.4% | 57 |
| 2023/02/15 | 1,480 | 1,485 | 1,474 | 1,474 | +5 | +0.3% | 67 |
| 2023/02/14 | 1,460 | 1,475 | 1,460 | 1,469 | +11 | +0.8% | 80 |
| 2023/02/13 | 1,458 | 1,460 | 1,450 | 1,458 | -7 | -0.5% | 229 |
| 2023/02/10 | 1,447 | 1,475 | 1,447 | 1,465 | +20 | +1.4% | 66 |
| 2023/02/09 | 1,433 | 1,445 | 1,433 | 1,445 | +7 | +0.5% | 8 |
| 2023/02/08 | 1,443 | 1,444 | 1,433 | 1,438 | -8 | -0.6% | 2,149 |
| 2023/02/07 | 1,448 | 1,448 | 1,440 | 1,446 | -5 | -0.3% | 13 |
| 2023/02/06 | 1,450 | 1,457 | 1,448 | 1,451 | +14 | +1% | 127 |
| 2023/02/03 | 1,433 | 1,438 | 1,428 | 1,437 | -8 | -0.6% | 65 |
| 2023/02/02 | 1,455 | 1,455 | 1,435 | 1,445 | -14 | -1% | 58 |
| 2023/02/01 | 1,465 | 1,465 | 1,458 | 1,459 | -2 | -0.1% | 40 |
| 2023/01/31 | 1,456 | 1,462 | 1,456 | 1,461 | +4 | +0.3% | 36 |
| 2023/01/30 | 1,470 | 1,470 | 1,457 | 1,457 | -15 | -1% | 58 |
| 2023/01/27 | 1,472 | 1,473 | 1,461 | 1,472 | +8 | +0.5% | 207 |
| 2023/01/26 | 1,465 | 1,470 | 1,461 | 1,464 | -5 | -0.3% | 87 |
401～
450
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
