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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,565 | 1,565 | 1,563 | 1,563 | -16 | -1% | 2 |
| 2022/08/05 | 1,572 | 1,580 | 1,572 | 1,579 | +7 | +0.4% | 10 |
| 2022/08/04 | 1,571 | 1,572 | 1,564 | 1,572 | +8 | +0.5% | 3 |
| 2022/08/03 | 1,563 | 1,564 | 1,563 | 1,564 | +4 | +0.3% | 25 |
| 2022/08/02 | 1,576 | 1,577 | 1,560 | 1,560 | -5 | -0.3% | 125,115 |
| 2022/08/01 | 1,550 | 1,565 | 1,550 | 1,565 | -12 | -0.8% | 33 |
| 2022/07/29 | 1,571 | 1,577 | 1,571 | 1,577 | - | - | 4 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,577 | 1,580 | 1,573 | 1,580 | +3 | +0.2% | 15 |
| 2022/07/26 | 1,577 | 1,577 | 1,577 | 1,577 | +2 | +0.1% | 1 |
| 2022/07/25 | 1,579 | 1,580 | 1,575 | 1,575 | -10 | -0.6% | 23 |
| 2022/07/22 | 1,576 | 1,585 | 1,576 | 1,585 | +11 | +0.7% | 11 |
| 2022/07/21 | 1,556 | 1,574 | 1,556 | 1,574 | +12 | +0.8% | 12 |
| 2022/07/20 | 1,548 | 1,562 | 1,548 | 1,562 | +35 | +2.3% | 19 |
| 2022/07/19 | 1,527 | 1,527 | 1,527 | 1,527 | -3 | -0.2% | 1 |
| 2022/07/15 | 1,537 | 1,537 | 1,530 | 1,530 | -2 | -0.1% | 4 |
| 2022/07/14 | 1,519 | 1,532 | 1,519 | 1,532 | +9 | +0.6% | 4 |
| 2022/07/13 | 1,523 | 1,523 | 1,523 | 1,523 | +1 | +0.1% | 1 |
| 2022/07/12 | 1,543 | 1,543 | 1,522 | 1,522 | -35 | -2.2% | 5 |
| 2022/07/11 | 1,557 | 1,566 | 1,557 | 1,557 | +13 | +0.8% | 8 |
| 2022/07/08 | 1,533 | 1,555 | 1,533 | 1,544 | +23 | +1.5% | 23 |
| 2022/07/07 | 1,524 | 1,524 | 1,521 | 1,521 | +14 | +0.9% | 92 |
| 2022/07/06 | 1,509 | 1,518 | 1,507 | 1,507 | -18 | -1.2% | 68 |
| 2022/07/05 | 1,522 | 1,530 | 1,522 | 1,525 | +14 | +0.9% | 8 |
| 2022/07/04 | 1,511 | 1,511 | 1,511 | 1,511 | +24 | +1.6% | 1 |
| 2022/07/01 | 1,517 | 1,518 | 1,486 | 1,487 | -41 | -2.7% | 61 |
| 2022/06/30 | 1,532 | 1,532 | 1,528 | 1,528 | -1 | -0.1% | 32 |
| 2022/06/29 | 1,527 | 1,529 | 1,524 | 1,529 | ±0 | ±0% | 26 |
| 2022/06/28 | 1,524 | 1,533 | 1,524 | 1,529 | -1 | -0.1% | 3 |
| 2022/06/27 | 1,529 | 1,530 | 1,525 | 1,530 | +16 | +1.1% | 32 |
| 2022/06/24 | 1,502 | 1,516 | 1,502 | 1,514 | +25 | +1.7% | 54 |
| 2022/06/23 | 1,497 | 1,502 | 1,489 | 1,489 | -3 | -0.2% | 23 |
| 2022/06/22 | 1,490 | 1,492 | 1,490 | 1,492 | ±0 | ±0% | 3 |
| 2022/06/21 | 1,477 | 1,492 | 1,477 | 1,492 | +37 | +2.5% | 20 |
| 2022/06/20 | 1,468 | 1,468 | 1,455 | 1,455 | -9 | -0.6% | 23 |
| 2022/06/17 | 1,462 | 1,466 | 1,457 | 1,464 | -38 | -2.5% | 27 |
| 2022/06/16 | 1,514 | 1,518 | 1,502 | 1,502 | +12 | +0.8% | 9 |
| 2022/06/15 | 1,499 | 1,499 | 1,490 | 1,490 | ±0 | ±0% | 43 |
| 2022/06/14 | 1,492 | 1,495 | 1,490 | 1,490 | -35 | -2.3% | 17 |
| 2022/06/13 | 1,528 | 1,529 | 1,520 | 1,525 | -38 | -2.4% | 552 |
| 2022/06/10 | 1,558 | 1,563 | 1,558 | 1,563 | -18 | -1.1% | 6 |
| 2022/06/09 | 1,546 | 1,588 | 1,546 | 1,581 | +5 | +0.3% | 576 |
| 2022/06/08 | 1,573 | 1,580 | 1,567 | 1,576 | +25 | +1.6% | 735 |
| 2022/06/07 | 1,558 | 1,558 | 1,551 | 1,551 | +1 | +0.1% | 26 |
| 2022/06/06 | 1,539 | 1,550 | 1,538 | 1,550 | +1 | +0.1% | 77 |
| 2022/06/03 | 1,555 | 1,555 | 1,548 | 1,549 | +13 | +0.8% | 200 |
| 2022/06/02 | 1,547 | 1,547 | 1,536 | 1,536 | -20 | -1.3% | 63 |
| 2022/06/01 | 1,534 | 1,556 | 1,534 | 1,556 | +25 | +1.6% | 271 |
| 2022/05/31 | 1,531 | 1,534 | 1,531 | 1,531 | ±0 | ±0% | 7 |
| 2022/05/30 | 1,512 | 1,531 | 1,512 | 1,531 | +22 | +1.5% | 151 |
651～
700
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
