グローバルＸ 自動運転＆ＥＶ 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 901 | 905 | 888 | 903 | -4 | -0.4% | 41,478 |
| 2023/01/19 | 912 | 912 | 906 | 907 | -25 | -2.7% | 549 |
| 2023/01/18 | 914 | 936 | 912 | 932 | +20 | +2.2% | 1,443 |
| 2023/01/17 | 915 | 915 | 910 | 912 | +6 | +0.7% | 1,327 |
| 2023/01/16 | 909 | 911 | 906 | 906 | -9 | -1% | 31,376 |
| 2023/01/13 | 922 | 922 | 914 | 915 | -7 | -0.8% | 5,955 |
| 2023/01/12 | 915 | 925 | 915 | 922 | +14 | +1.5% | 20,727 |
| 2023/01/11 | 896 | 912 | 896 | 908 | +22 | +2.5% | 1,027 |
| 2023/01/10 | 876 | 890 | 876 | 886 | +18 | +2.1% | 5,243 |
| 2023/01/06 | 865 | 872 | 864 | 868 | +10 | +1.2% | 941 |
| 2023/01/05 | 847 | 862 | 847 | 858 | +22 | +2.6% | 524 |
| 2023/01/04 | 834 | 837 | 832 | 836 | -9 | -1.1% | 1,273 |
| 2022/12/30 | 844 | 847 | 842 | 845 | +10 | +1.2% | 201 |
| 2022/12/29 | 838 | 838 | 830 | 835 | -12 | -1.4% | 2,603 |
| 2022/12/28 | 860 | 860 | 838 | 847 | -15 | -1.7% | 2,801 |
| 2022/12/27 | 874 | 874 | 860 | 862 | +9 | +1.1% | 2,751 |
| 2022/12/26 | 877 | 877 | 852 | 853 | -2 | -0.2% | 2,221 |
| 2022/12/23 | 874 | 874 | 851 | 855 | -23 | -2.6% | 1,758 |
| 2022/12/22 | 874 | 878 | 873 | 878 | +11 | +1.3% | 9,053 |
| 2022/12/21 | 860 | 870 | 860 | 867 | +2 | +0.2% | 4,224 |
| 2022/12/20 | 902 | 907 | 863 | 865 | -50 | -5.5% | 13,291 |
| 2022/12/19 | 918 | 918 | 913 | 915 | -22 | -2.3% | 2,307 |
| 2022/12/16 | 955 | 955 | 930 | 937 | -17 | -1.8% | 4,611 |
| 2022/12/15 | 969 | 969 | 949 | 954 | -11 | -1.1% | 5,163 |
| 2022/12/14 | 959 | 967 | 959 | 965 | +1 | +0.1% | 5,254 |
| 2022/12/13 | 958 | 969 | 958 | 964 | +11 | +1.2% | 1,156 |
| 2022/12/12 | 953 | 953 | 948 | 953 | -8 | -0.8% | 1,696 |
| 2022/12/09 | 957 | 962 | 957 | 961 | +4 | +0.4% | 6,356 |
| 2022/12/08 | 959 | 959 | 948 | 957 | -15 | -1.5% | 2,656 |
| 2022/12/07 | 970 | 973 | 965 | 972 | -12 | -1.2% | 4,051 |
| 2022/12/06 | 1,004 | 1,004 | 980 | 984 | -7 | -0.7% | 2,765 |
| 2022/12/05 | 994 | 994 | 987 | 991 | +5 | +0.5% | 3,332 |
| 2022/12/02 | 991 | 991 | 983 | 986 | -17 | -1.7% | 2,756 |
| 2022/12/01 | 1,008 | 1,009 | 1,001 | 1,003 | +28 | +2.9% | 38,435 |
| 2022/11/30 | 974 | 976 | 967 | 975 | -1 | -0.1% | 877 |
| 2022/11/29 | 986 | 986 | 968 | 976 | -12 | -1.2% | 4,829 |
| 2022/11/28 | 1,009 | 1,009 | 983 | 988 | -20 | -2% | 50,599 |
| 2022/11/25 | 1,002 | 1,012 | 1,002 | 1,008 | -3 | -0.3% | 4,833 |
| 2022/11/24 | 1,000 | 1,013 | 1,000 | 1,011 | +8 | +0.8% | 42,236 |
| 2022/11/22 | 1,005 | 1,010 | 1,003 | 1,003 | -2 | -0.2% | 9,856 |
| 2022/11/21 | 1,002 | 1,005 | 1,002 | 1,005 | +7 | +0.7% | 365 |
| 2022/11/18 | 1,002 | 1,002 | 997 | 998 | -9 | -0.9% | 5,815 |
| 2022/11/17 | 1,008 | 1,009 | 1,005 | 1,007 | -29 | -2.8% | 2,312 |
| 2022/11/16 | 1,032 | 1,036 | 1,028 | 1,036 | +3 | +0.3% | 3,389 |
| 2022/11/15 | 1,025 | 1,033 | 1,024 | 1,033 | +5 | +0.5% | 45,685 |
| 2022/11/14 | 1,033 | 1,033 | 1,025 | 1,028 | -2 | -0.2% | 5,771 |
| 2022/11/11 | 1,024 | 1,030 | 1,019 | 1,030 | +46 | +4.7% | 4,120 |
| 2022/11/10 | 983 | 984 | 980 | 984 | -27 | -2.7% | 4,965 |
| 2022/11/09 | 1,016 | 1,016 | 1,008 | 1,011 | +2 | +0.2% | 70,759 |
| 2022/11/08 | 1,026 | 1,026 | 1,008 | 1,009 | - | - | 85,409 |
551～
600
件表示中 / 600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
