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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 1,678 | 1,680 | 1,674 | 1,674 | ±0 | ±0% | 10 |
| 2023/08/21 | 1,671 | 1,682 | 1,671 | 1,674 | +13 | +0.8% | 97 |
| 2023/08/18 | 1,665 | 1,667 | 1,660 | 1,661 | -20 | -1.2% | 146 |
| 2023/08/17 | 1,678 | 1,681 | 1,668 | 1,681 | -9 | -0.5% | 6 |
| 2023/08/16 | 1,690 | 1,690 | 1,690 | 1,690 | -18 | -1.1% | 5 |
| 2023/08/15 | 1,705 | 1,709 | 1,705 | 1,708 | +15 | +0.9% | 4 |
| 2023/08/14 | 1,711 | 1,717 | 1,693 | 1,693 | -19 | -1.1% | 24 |
| 2023/08/10 | 1,701 | 1,712 | 1,701 | 1,712 | +14 | +0.8% | 145 |
| 2023/08/09 | 1,689 | 1,698 | 1,689 | 1,698 | - | - | 31 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 1,664 | 1,676 | 1,659 | 1,676 | +12 | +0.7% | 78 |
| 2023/08/04 | 1,659 | 1,665 | 1,659 | 1,664 | -4 | -0.2% | 82 |
| 2023/08/03 | 1,683 | 1,683 | 1,668 | 1,668 | -43 | -2.5% | 725 |
| 2023/08/02 | 1,721 | 1,723 | 1,711 | 1,711 | -18 | -1% | 23 |
| 2023/08/01 | 1,729 | 1,729 | 1,729 | 1,729 | +7 | +0.4% | 1 |
| 2023/07/31 | 1,713 | 1,734 | 1,713 | 1,722 | +16 | +0.9% | 45 |
| 2023/07/28 | 1,712 | 1,712 | 1,691 | 1,706 | -6 | -0.4% | 151 |
| 2023/07/27 | 1,714 | 1,714 | 1,707 | 1,712 | ±0 | ±0% | 203 |
| 2023/07/26 | 1,706 | 1,712 | 1,700 | 1,712 | -4 | -0.2% | 29 |
| 2023/07/25 | 1,713 | 1,718 | 1,713 | 1,716 | +1 | +0.1% | 4 |
| 2023/07/24 | 1,718 | 1,718 | 1,708 | 1,715 | +15 | +0.9% | 65 |
| 2023/07/21 | 1,697 | 1,705 | 1,697 | 1,700 | -8 | -0.5% | 12 |
| 2023/07/20 | 1,711 | 1,711 | 1,708 | 1,708 | +6 | +0.4% | 2 |
| 2023/07/19 | 1,711 | 1,711 | 1,702 | 1,702 | +11 | +0.7% | 531 |
| 2023/07/18 | 1,689 | 1,701 | 1,689 | 1,691 | +7 | +0.4% | 25 |
| 2023/07/14 | 1,677 | 1,690 | 1,675 | 1,684 | +2 | +0.1% | 16 |
| 2023/07/13 | 1,681 | 1,686 | 1,675 | 1,682 | +5 | +0.3% | 10 |
| 2023/07/12 | 1,680 | 1,680 | 1,670 | 1,677 | -7 | -0.4% | 14 |
| 2023/07/11 | 1,686 | 1,695 | 1,679 | 1,684 | -10 | -0.6% | 16 |
| 2023/07/10 | 1,700 | 1,700 | 1,689 | 1,694 | -7 | -0.4% | 14 |
| 2023/07/07 | 1,695 | 1,703 | 1,691 | 1,701 | -8 | -0.5% | 15 |
| 2023/07/06 | 1,718 | 1,722 | 1,698 | 1,709 | -20 | -1.2% | 125 |
| 2023/07/05 | 1,726 | 1,729 | 1,723 | 1,729 | -5 | -0.3% | 182 |
| 2023/07/04 | 1,785 | 1,785 | 1,733 | 1,734 | -11 | -0.6% | 40,936 |
| 2023/07/03 | 1,747 | 1,749 | 1,745 | 1,745 | +25 | +1.5% | 19 |
| 2023/06/30 | 1,721 | 1,721 | 1,715 | 1,720 | -10 | -0.6% | 12 |
| 2023/06/29 | 1,735 | 1,738 | 1,726 | 1,730 | +3 | +0.2% | 27 |
| 2023/06/28 | 1,699 | 1,727 | 1,699 | 1,727 | +32 | +1.9% | 114 |
| 2023/06/27 | 1,692 | 1,695 | 1,689 | 1,695 | -7 | -0.4% | 5 |
| 2023/06/26 | 1,703 | 1,707 | 1,699 | 1,702 | -1 | -0.1% | 10 |
| 2023/06/23 | 1,730 | 1,730 | 1,703 | 1,703 | -27 | -1.6% | 2 |
| 2023/06/22 | 1,738 | 1,740 | 1,730 | 1,730 | +5 | +0.3% | 46 |
| 2023/06/21 | 1,704 | 1,725 | 1,704 | 1,725 | +17 | +1% | 35 |
| 2023/06/20 | 1,707 | 1,709 | 1,707 | 1,708 | -13 | -0.8% | 17 |
| 2023/06/19 | 1,739 | 1,739 | 1,714 | 1,721 | -11 | -0.6% | 216 |
| 2023/06/16 | 1,732 | 1,732 | 1,732 | 1,732 | ±0 | ±0% | 1 |
| 2023/06/15 | 1,727 | 1,735 | 1,727 | 1,732 | +2 | +0.1% | 38 |
| 2023/06/14 | 1,722 | 1,730 | 1,722 | 1,730 | +23 | +1.3% | 26 |
| 2023/06/13 | 1,700 | 1,709 | 1,700 | 1,707 | +3 | +0.2% | 4 |
| 2023/06/12 | 1,649 | 1,704 | 1,649 | 1,704 | +15 | +0.9% | 20 |
401～
450
件表示中 / 748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
