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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 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 |
| 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 |
701～
750
件表示中 / 807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
