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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 2022/05/27 | 1,511 | 1,511 | 1,509 | 1,509 | - | - | 4 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,499 | 1,499 | 1,497 | 1,497 | -6 | -0.4% | 101 |
| 2022/05/24 | 1,503 | 1,503 | 1,503 | 1,503 | -7 | -0.5% | 2 |
| 2022/05/23 | 1,519 | 1,519 | 1,510 | 1,510 | +7 | +0.5% | 17 |
| 2022/05/20 | 1,502 | 1,503 | 1,502 | 1,503 | +15 | +1% | 51 |
| 2022/05/19 | 1,469 | 1,488 | 1,468 | 1,488 | -21 | -1.4% | 306 |
| 2022/05/18 | 1,517 | 1,518 | 1,506 | 1,509 | +6 | +0.4% | 248 |
| 2022/05/17 | 1,504 | 1,505 | 1,500 | 1,503 | -8 | -0.5% | 327 |
| 2022/05/16 | 1,512 | 1,561 | 1,508 | 1,511 | +15 | +1% | 202 |
| 2022/05/13 | 1,487 | 1,496 | 1,487 | 1,496 | +33 | +2.3% | 31 |
| 2022/05/12 | 1,465 | 1,465 | 1,463 | 1,463 | -26 | -1.7% | 50 |
| 2022/05/11 | 1,492 | 1,493 | 1,489 | 1,489 | -3 | -0.2% | 101 |
| 2022/05/10 | 1,471 | 1,492 | 1,463 | 1,492 | -2 | -0.1% | 308 |
| 2022/05/09 | 1,496 | 1,500 | 1,492 | 1,494 | -18 | -1.2% | 2,108 |
| 2022/05/06 | 1,497 | 1,514 | 1,492 | 1,512 | +11 | +0.7% | 71 |
| 2022/05/02 | 1,496 | 1,506 | 1,496 | 1,501 | +15 | +1% | 11 |
| 2022/04/28 | 1,472 | 1,487 | 1,472 | 1,486 | +35 | +2.4% | 181 |
701～
750
件表示中 / 775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
