グローバルＸ 新成長インフラ－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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,478 | 1,481 | 1,478 | 1,479 | -4 | -0.3% | 1,130 |
| 2023/01/04 | 1,483 | 1,491 | 1,483 | 1,483 | -30 | -2% | 113 |
| 2022/12/30 | 1,516 | 1,516 | 1,513 | 1,513 | +8 | +0.5% | 4 |
| 2022/12/29 | 1,501 | 1,505 | 1,492 | 1,505 | -2 | -0.1% | 23 |
| 2022/12/28 | 1,511 | 1,511 | 1,507 | 1,507 | -10 | -0.7% | 9 |
| 2022/12/27 | 1,522 | 1,522 | 1,517 | 1,517 | +4 | +0.3% | 2 |
| 2022/12/26 | 1,513 | 1,513 | 1,513 | 1,513 | +2 | +0.1% | 1 |
| 2022/12/23 | 1,518 | 1,518 | 1,511 | 1,511 | -10 | -0.7% | 7 |
| 2022/12/22 | 1,514 | 1,523 | 1,514 | 1,521 | +13 | +0.9% | 9 |
| 2022/12/21 | 1,510 | 1,521 | 1,508 | 1,508 | -7 | -0.5% | 111 |
| 2022/12/20 | 1,548 | 1,550 | 1,514 | 1,515 | -34 | -2.2% | 20,181 |
| 2022/12/19 | 1,551 | 1,551 | 1,549 | 1,549 | -1 | -0.1% | 302 |
| 2022/12/16 | 1,550 | 1,554 | 1,550 | 1,550 | -14 | -0.9% | 67 |
| 2022/12/15 | 1,568 | 1,568 | 1,564 | 1,564 | +5 | +0.3% | 4 |
| 2022/12/14 | 1,559 | 1,559 | 1,559 | 1,559 | +1 | +0.1% | 1 |
| 2022/12/13 | 1,564 | 1,564 | 1,558 | 1,558 | +3 | +0.2% | 5 |
| 2022/12/12 | 1,541 | 1,560 | 1,541 | 1,555 | -5 | -0.3% | 13 |
| 2022/12/09 | 1,548 | 1,565 | 1,548 | 1,560 | +23 | +1.5% | 6 |
| 2022/12/08 | 1,542 | 1,542 | 1,537 | 1,537 | -15 | -1% | 77 |
| 2022/12/07 | 1,544 | 1,553 | 1,544 | 1,552 | -5 | -0.3% | 15 |
| 2022/12/06 | 1,556 | 1,557 | 1,556 | 1,557 | +4 | +0.3% | 8 |
| 2022/12/05 | 1,558 | 1,558 | 1,550 | 1,553 | -11 | -0.7% | 5,076 |
| 2022/12/02 | 1,570 | 1,570 | 1,561 | 1,564 | -28 | -1.8% | 7 |
| 2022/12/01 | 1,599 | 1,601 | 1,592 | 1,592 | - | - | 84 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,604 | 1,604 | 1,592 | 1,594 | -24 | -1.5% | 29 |
| 2022/11/28 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 1 |
| 2022/11/25 | 1,609 | 1,618 | 1,609 | 1,618 | +4 | +0.2% | 132 |
| 2022/11/24 | 1,614 | 1,614 | 1,614 | 1,614 | +17 | +1.1% | 10 |
| 2022/11/22 | 1,597 | 1,597 | 1,597 | 1,597 | +16 | +1% | 1 |
| 2022/11/21 | 1,587 | 1,587 | 1,581 | 1,581 | +2 | +0.1% | 31 |
| 2022/11/18 | 1,580 | 1,580 | 1,579 | 1,579 | -1 | -0.1% | 21 |
| 2022/11/17 | 1,580 | 1,580 | 1,580 | 1,580 | +9 | +0.6% | 21 |
| 2022/11/16 | 1,566 | 1,571 | 1,566 | 1,571 | -2 | -0.1% | 5 |
| 2022/11/15 | 1,564 | 1,573 | 1,564 | 1,573 | ±0 | ±0% | 104 |
| 2022/11/14 | 1,590 | 1,590 | 1,573 | 1,573 | -20 | -1.3% | 126 |
| 2022/11/11 | 1,590 | 1,595 | 1,590 | 1,593 | +30 | +1.9% | 10 |
| 2022/11/10 | 1,563 | 1,563 | 1,563 | 1,563 | - | - | 6 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/07 | 1,572 | 1,582 | 1,572 | 1,582 | +20 | +1.3% | 2 |
| 2022/11/04 | 1,575 | 1,575 | 1,559 | 1,562 | - | - | 34 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 1,586 | 1,586 | 1,585 | 1,585 | +3 | +0.2% | 2 |
| 2022/10/31 | 1,578 | 1,583 | 1,578 | 1,582 | +1 | +0.1% | 11 |
| 2022/10/28 | 1,581 | 1,581 | 1,581 | 1,581 | +6 | +0.4% | 2 |
| 2022/10/27 | 1,571 | 1,575 | 1,571 | 1,575 | -9 | -0.6% | 7 |
| 2022/10/26 | 1,584 | 1,584 | 1,584 | 1,584 | +9 | +0.6% | 4 |
| 2022/10/25 | 1,562 | 1,575 | 1,562 | 1,575 | +19 | +1.2% | 8 |
| 2022/10/24 | 1,558 | 1,558 | 1,556 | 1,556 | +3 | +0.2% | 6 |
551～
600
件表示中 / 743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
