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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,561 | 1,561 | 1,553 | 1,553 | -22 | -1.4% | 5 |
| 2022/10/20 | 1,565 | 1,575 | 1,565 | 1,575 | -2 | -0.1% | 7 |
| 2022/10/19 | 1,577 | 1,577 | 1,577 | 1,577 | +6 | +0.4% | 3 |
| 2022/10/18 | 1,576 | 1,576 | 1,571 | 1,571 | +21 | +1.4% | 8 |
| 2022/10/17 | 1,556 | 1,556 | 1,550 | 1,550 | -17 | -1.1% | 2 |
| 2022/10/14 | 1,594 | 1,594 | 1,567 | 1,567 | +35 | +2.3% | 2 |
| 2022/10/13 | 1,533 | 1,533 | 1,532 | 1,532 | -10 | -0.6% | 4 |
| 2022/10/12 | 1,535 | 1,547 | 1,535 | 1,542 | -7 | -0.5% | 2,300 |
| 2022/10/11 | 1,557 | 1,557 | 1,546 | 1,549 | -37 | -2.3% | 312 |
| 2022/10/07 | 1,586 | 1,586 | 1,586 | 1,586 | -12 | -0.8% | 1 |
| 2022/10/06 | 1,599 | 1,599 | 1,598 | 1,598 | +11 | +0.7% | 5 |
| 2022/10/05 | 1,587 | 1,587 | 1,587 | 1,587 | +17 | +1.1% | 1 |
| 2022/10/04 | 1,552 | 1,570 | 1,552 | 1,570 | +44 | +2.9% | 12 |
| 2022/10/03 | 1,508 | 1,526 | 1,503 | 1,526 | +14 | +0.9% | 171 |
| 2022/09/30 | 1,527 | 1,527 | 1,512 | 1,512 | -24 | -1.6% | 73 |
| 2022/09/29 | 1,525 | 1,536 | 1,525 | 1,536 | +31 | +2.1% | 14 |
| 2022/09/28 | 1,516 | 1,517 | 1,500 | 1,505 | -21 | -1.4% | 66 |
| 2022/09/27 | 1,524 | 1,526 | 1,524 | 1,526 | +1 | +0.1% | 42 |
| 2022/09/26 | 1,519 | 1,527 | 1,519 | 1,525 | -29 | -1.9% | 14 |
| 2022/09/22 | 1,540 | 1,554 | 1,540 | 1,554 | -7 | -0.4% | 109 |
| 2022/09/21 | 1,564 | 1,565 | 1,561 | 1,561 | -16 | -1% | 121 |
| 2022/09/20 | 1,587 | 1,587 | 1,577 | 1,577 | +10 | +0.6% | 2 |
| 2022/09/16 | 1,574 | 1,574 | 1,567 | 1,567 | -18 | -1.1% | 12 |
| 2022/09/15 | 1,591 | 1,591 | 1,585 | 1,585 | -12 | -0.8% | 30 |
| 2022/09/14 | 1,597 | 1,597 | 1,597 | 1,597 | -18 | -1.1% | 84 |
| 2022/09/13 | 1,615 | 1,615 | 1,615 | 1,615 | -1 | -0.1% | 100 |
| 2022/09/12 | 1,618 | 1,618 | 1,616 | 1,616 | +22 | +1.4% | 203 |
| 2022/09/09 | 1,595 | 1,595 | 1,594 | 1,594 | - | - | 222 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 1,548 | 1,555 | 1,548 | 1,555 | ±0 | ±0% | 101 |
| 2022/09/06 | 1,553 | 1,555 | 1,553 | 1,555 | - | - | 6 |
| 2022/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/02 | 1,556 | 1,556 | 1,556 | 1,556 | -9 | -0.6% | 4 |
| 2022/09/01 | 1,565 | 1,565 | 1,565 | 1,565 | -20 | -1.3% | 30 |
| 2022/08/31 | 1,581 | 1,585 | 1,581 | 1,585 | +5 | +0.3% | 2 |
| 2022/08/30 | 1,580 | 1,580 | 1,580 | 1,580 | +20 | +1.3% | 2 |
| 2022/08/29 | 1,560 | 1,560 | 1,560 | 1,560 | -38 | -2.4% | 200 |
| 2022/08/26 | 1,599 | 1,599 | 1,595 | 1,598 | +14 | +0.9% | 105 |
| 2022/08/25 | 1,584 | 1,584 | 1,584 | 1,584 | +2 | +0.1% | 1 |
| 2022/08/24 | 1,585 | 1,585 | 1,581 | 1,582 | -7 | -0.4% | 188 |
| 2022/08/23 | 1,589 | 1,589 | 1,584 | 1,589 | -9 | -0.6% | 138 |
| 2022/08/22 | 1,594 | 1,598 | 1,594 | 1,598 | -15 | -0.9% | 114 |
| 2022/08/19 | 1,615 | 1,616 | 1,613 | 1,613 | +6 | +0.4% | 8 |
| 2022/08/18 | 1,609 | 1,609 | 1,607 | 1,607 | -8 | -0.5% | 7 |
| 2022/08/17 | 1,610 | 1,615 | 1,610 | 1,615 | +10 | +0.6% | 22 |
| 2022/08/16 | 1,600 | 1,605 | 1,600 | 1,605 | -3 | -0.2% | 3 |
| 2022/08/15 | 1,596 | 1,608 | 1,596 | 1,608 | +14 | +0.9% | 20,123 |
| 2022/08/12 | 1,582 | 1,598 | 1,582 | 1,594 | +40 | +2.6% | 16 |
| 2022/08/10 | 1,550 | 1,554 | 1,547 | 1,554 | -8 | -0.5% | 6 |
| 2022/08/09 | 1,570 | 1,570 | 1,562 | 1,562 | -1 | -0.1% | 4 |
601～
650
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
