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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,788 | 1,788 | 1,780 | 1,780 | +7 | +0.4% | 12 |
| 2023/11/14 | 1,777 | 1,777 | 1,769 | 1,773 | +10 | +0.6% | 31 |
| 2023/11/13 | 1,770 | 1,771 | 1,763 | 1,763 | +13 | +0.7% | 209,633 |
| 2023/11/10 | 1,735 | 1,750 | 1,735 | 1,750 | +14 | +0.8% | 20 |
| 2023/11/09 | 1,733 | 1,737 | 1,733 | 1,736 | -3 | -0.2% | 102 |
| 2023/11/08 | 1,736 | 1,739 | 1,736 | 1,739 | +1 | +0.1% | 111 |
| 2023/11/07 | 1,762 | 1,762 | 1,738 | 1,738 | -35 | -2% | 17 |
| 2023/11/06 | 1,753 | 1,773 | 1,753 | 1,773 | +43 | +2.5% | 23 |
| 2023/11/02 | 1,748 | 1,748 | 1,730 | 1,730 | +5 | +0.3% | 12 |
| 2023/11/01 | 1,720 | 1,725 | 1,719 | 1,725 | +25 | +1.5% | 3 |
| 2023/10/31 | 1,685 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 4 |
| 2023/10/30 | 1,680 | 1,684 | 1,675 | 1,680 | -13 | -0.8% | 11 |
| 2023/10/27 | 1,686 | 1,693 | 1,686 | 1,693 | +38 | +2.3% | 2 |
| 2023/10/26 | 1,673 | 1,674 | 1,655 | 1,655 | -34 | -2% | 8 |
| 2023/10/25 | 1,687 | 1,690 | 1,687 | 1,689 | +4 | +0.2% | 2,004 |
| 2023/10/24 | 1,674 | 1,685 | 1,650 | 1,685 | +9 | +0.5% | 30 |
| 2023/10/23 | 1,680 | 1,686 | 1,676 | 1,676 | -20 | -1.2% | 13 |
| 2023/10/20 | 1,690 | 1,702 | 1,690 | 1,696 | -11 | -0.6% | 7 |
| 2023/10/19 | 1,700 | 1,707 | 1,699 | 1,707 | +1 | +0.1% | 7 |
| 2023/10/18 | 1,734 | 1,734 | 1,706 | 1,706 | -15 | -0.9% | 205 |
| 2023/10/17 | 1,709 | 1,730 | 1,709 | 1,721 | +15 | +0.9% | 2,035 |
| 2023/10/16 | 1,723 | 1,723 | 1,703 | 1,706 | -35 | -2% | 55 |
| 2023/10/13 | 1,746 | 1,746 | 1,739 | 1,741 | -23 | -1.3% | 33 |
| 2023/10/12 | 1,750 | 1,764 | 1,750 | 1,764 | +18 | +1% | 12 |
| 2023/10/11 | 1,740 | 1,747 | 1,740 | 1,746 | +5 | +0.3% | 22 |
| 2023/10/10 | 1,729 | 1,741 | 1,723 | 1,741 | +24 | +1.4% | 11 |
| 2023/10/06 | 1,696 | 1,717 | 1,696 | 1,717 | +21 | +1.2% | 10 |
| 2023/10/05 | 1,685 | 1,700 | 1,683 | 1,696 | +25 | +1.5% | 18 |
| 2023/10/04 | 1,690 | 1,690 | 1,671 | 1,671 | -44 | -2.6% | 19 |
| 2023/10/03 | 1,740 | 1,740 | 1,715 | 1,715 | -35 | -2% | 114 |
| 2023/10/02 | 1,779 | 1,779 | 1,750 | 1,750 | -19 | -1.1% | 12 |
| 2023/09/29 | 1,769 | 1,769 | 1,769 | 1,769 | +8 | +0.5% | 5 |
| 2023/09/28 | 1,776 | 1,776 | 1,761 | 1,761 | +7 | +0.4% | 17 |
| 2023/09/27 | 1,759 | 1,759 | 1,754 | 1,754 | -15 | -0.8% | 3 |
| 2023/09/26 | 1,780 | 1,781 | 1,769 | 1,769 | -18 | -1% | 4,012 |
| 2023/09/25 | 1,786 | 1,787 | 1,786 | 1,787 | +13 | +0.7% | 20 |
| 2023/09/22 | 1,763 | 1,774 | 1,763 | 1,774 | -5 | -0.3% | 7 |
| 2023/09/21 | 1,794 | 1,797 | 1,779 | 1,779 | -21 | -1.2% | 36 |
| 2023/09/20 | 1,800 | 1,800 | 1,800 | 1,800 | -5 | -0.3% | 2 |
| 2023/09/19 | 1,811 | 1,819 | 1,805 | 1,805 | -5 | -0.3% | 22 |
| 2023/09/15 | 1,797 | 1,810 | 1,797 | 1,810 | +27 | +1.5% | 11 |
| 2023/09/14 | 1,764 | 1,783 | 1,764 | 1,783 | +23 | +1.3% | 4 |
| 2023/09/13 | 1,711 | 1,761 | 1,711 | 1,760 | +9 | +0.5% | 106 |
| 2023/09/12 | 1,733 | 1,751 | 1,733 | 1,751 | +20 | +1.2% | 10 |
| 2023/09/11 | 1,735 | 1,735 | 1,731 | 1,731 | -6 | -0.3% | 6 |
| 2023/09/08 | 1,740 | 1,754 | 1,737 | 1,737 | -23 | -1.3% | 11,021 |
| 2023/09/07 | 1,760 | 1,766 | 1,760 | 1,760 | -8 | -0.5% | 24 |
| 2023/09/06 | 1,757 | 1,769 | 1,757 | 1,768 | +15 | +0.9% | 27 |
| 2023/09/05 | 1,750 | 1,753 | 1,750 | 1,753 | ±0 | ±0% | 16 |
| 2023/09/04 | 1,749 | 1,753 | 1,749 | 1,753 | +12 | +0.7% | 7 |
251～
300
件表示中 / 656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
