グローバルＸ フィンテック－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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 2,328 | 2,347 | 2,328 | 2,334 | +6 | +0.3% | 27 |
| 2022/01/14 | 2,350 | 2,350 | 2,309 | 2,328 | -72 | -3% | 171 |
| 2022/01/13 | 2,439 | 2,439 | 2,400 | 2,400 | -40 | -1.6% | 76 |
| 2022/01/12 | 2,417 | 2,444 | 2,417 | 2,440 | +47 | +2% | 143 |
| 2022/01/11 | 2,381 | 2,393 | 2,358 | 2,393 | +4 | +0.2% | 3,087 |
| 2022/01/07 | 2,398 | 2,424 | 2,365 | 2,389 | -32 | -1.3% | 9,342 |
| 2022/01/06 | 2,478 | 2,478 | 2,378 | 2,421 | -107 | -4.2% | 747 |
| 2022/01/05 | 2,585 | 2,585 | 2,526 | 2,528 | -89 | -3.4% | 537 |
| 2022/01/04 | 2,601 | 2,617 | 2,595 | 2,617 | +4 | +0.2% | 24 |
| 2021/12/30 | 2,616 | 2,621 | 2,600 | 2,613 | -18 | -0.7% | 103 |
| 2021/12/29 | 2,627 | 2,639 | 2,617 | 2,631 | -5 | -0.2% | 1,037 |
| 2021/12/28 | 2,617 | 2,636 | 2,617 | 2,636 | +39 | +1.5% | 467 |
| 2021/12/27 | 2,590 | 2,598 | 2,589 | 2,597 | +2 | +0.1% | 1,175 |
| 2021/12/24 | 2,599 | 2,613 | 2,595 | 2,595 | +3 | +0.1% | 159 |
| 2021/12/23 | 2,602 | 2,602 | 2,592 | 2,592 | +12 | +0.5% | 190 |
| 2021/12/22 | 2,565 | 2,580 | 2,564 | 2,580 | +15 | +0.6% | 45 |
| 2021/12/21 | 2,532 | 2,565 | 2,530 | 2,565 | +58 | +2.3% | 293 |
| 2021/12/20 | 2,546 | 2,551 | 2,502 | 2,507 | -61 | -2.4% | 612 |
| 2021/12/17 | 2,620 | 2,620 | 2,564 | 2,568 | -83 | -3.1% | 2,500 |
| 2021/12/16 | 2,690 | 2,690 | 2,644 | 2,651 | +4 | +0.2% | 259 |
| 2021/12/15 | 2,629 | 2,654 | 2,625 | 2,647 | +2 | +0.1% | 287 |
| 2021/12/14 | 2,656 | 2,668 | 2,637 | 2,645 | -27 | -1% | 1,682 |
| 2021/12/13 | 2,703 | 2,720 | 2,668 | 2,672 | -5 | -0.2% | 405 |
| 2021/12/10 | 2,691 | 2,708 | 2,673 | 2,677 | -55 | -2% | 7,784 |
| 2021/12/09 | 2,746 | 2,754 | 2,729 | 2,732 | -18 | -0.7% | 2,044 |
| 2021/12/08 | 2,786 | 2,786 | 2,747 | 2,750 | - | - | 1,452 |
701～
726
件表示中 / 726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
