グローバルＸ ｅコマース－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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,506 | 1,506 | 1,498 | 1,505 | +26 | +1.8% | 155 |
| 2022/09/07 | 1,497 | 1,497 | 1,472 | 1,479 | -25 | -1.7% | 6,124 |
| 2022/09/06 | 1,524 | 1,527 | 1,502 | 1,504 | -18 | -1.2% | 634 |
| 2022/09/05 | 1,506 | 1,524 | 1,501 | 1,522 | +14 | +0.9% | 1,548 |
| 2022/09/02 | 1,518 | 1,518 | 1,496 | 1,508 | -12 | -0.8% | 308 |
| 2022/09/01 | 1,535 | 1,535 | 1,517 | 1,520 | -35 | -2.3% | 362 |
| 2022/08/31 | 1,549 | 1,555 | 1,539 | 1,555 | -3 | -0.2% | 371 |
| 2022/08/30 | 1,541 | 1,562 | 1,541 | 1,558 | +26 | +1.7% | 254 |
| 2022/08/29 | 1,504 | 1,532 | 1,504 | 1,532 | -50 | -3.2% | 167 |
| 2022/08/26 | 1,591 | 1,591 | 1,582 | 1,582 | +8 | +0.5% | 22 |
| 2022/08/25 | 1,573 | 1,576 | 1,570 | 1,574 | +7 | +0.4% | 77 |
| 2022/08/24 | 1,575 | 1,575 | 1,562 | 1,567 | -11 | -0.7% | 77 |
| 2022/08/23 | 1,584 | 1,584 | 1,567 | 1,578 | -18 | -1.1% | 1,148 |
| 2022/08/22 | 1,589 | 1,596 | 1,586 | 1,596 | -19 | -1.2% | 297 |
| 2022/08/19 | 1,637 | 1,637 | 1,615 | 1,615 | -20 | -1.2% | 654 |
| 2022/08/18 | 1,620 | 1,636 | 1,614 | 1,635 | -5 | -0.3% | 60 |
| 2022/08/17 | 1,628 | 1,642 | 1,624 | 1,640 | +7 | +0.4% | 3,104 |
| 2022/08/16 | 1,596 | 1,634 | 1,596 | 1,633 | +49 | +3.1% | 4,109 |
| 2022/08/15 | 1,630 | 1,630 | 1,580 | 1,584 | -7 | -0.4% | 12,857 |
| 2022/08/12 | 1,578 | 1,592 | 1,572 | 1,591 | +39 | +2.5% | 8,502 |
| 2022/08/10 | 1,563 | 1,563 | 1,545 | 1,552 | -24 | -1.5% | 279 |
| 2022/08/09 | 1,573 | 1,580 | 1,573 | 1,576 | -3 | -0.2% | 152 |
| 2022/08/08 | 1,587 | 1,587 | 1,577 | 1,579 | -21 | -1.3% | 49 |
| 2022/08/05 | 1,614 | 1,614 | 1,599 | 1,600 | -2 | -0.1% | 2,045 |
| 2022/08/04 | 1,620 | 1,620 | 1,593 | 1,602 | -5 | -0.3% | 64 |
| 2022/08/03 | 1,588 | 1,613 | 1,588 | 1,607 | +32 | +2% | 674 |
| 2022/08/02 | 1,596 | 1,596 | 1,575 | 1,575 | -18 | -1.1% | 17 |
| 2022/08/01 | 1,579 | 1,599 | 1,576 | 1,593 | +54 | +3.5% | 924 |
| 2022/07/29 | 1,511 | 1,546 | 1,511 | 1,539 | +40 | +2.7% | 1,908 |
| 2022/07/28 | 1,505 | 1,516 | 1,496 | 1,499 | +13 | +0.9% | 145 |
| 2022/07/27 | 1,484 | 1,491 | 1,480 | 1,486 | -2 | -0.1% | 5,069 |
| 2022/07/26 | 1,498 | 1,498 | 1,471 | 1,488 | -7 | -0.5% | 489 |
| 2022/07/25 | 1,498 | 1,500 | 1,495 | 1,495 | -16 | -1.1% | 60 |
| 2022/07/22 | 1,501 | 1,515 | 1,498 | 1,511 | +5 | +0.3% | 14,247 |
| 2022/07/21 | 1,502 | 1,506 | 1,500 | 1,506 | +20 | +1.3% | 33 |
| 2022/07/20 | 1,473 | 1,489 | 1,473 | 1,486 | +38 | +2.6% | 152 |
| 2022/07/19 | 1,457 | 1,457 | 1,435 | 1,448 | +1 | +0.1% | 66 |
| 2022/07/15 | 1,447 | 1,455 | 1,447 | 1,447 | -3 | -0.2% | 5,475 |
| 2022/07/14 | 1,445 | 1,450 | 1,429 | 1,450 | +1 | +0.1% | 315 |
| 2022/07/13 | 1,436 | 1,453 | 1,436 | 1,449 | +12 | +0.8% | 530 |
| 2022/07/12 | 1,461 | 1,461 | 1,437 | 1,437 | -30 | -2% | 238 |
| 2022/07/11 | 1,528 | 1,528 | 1,463 | 1,467 | -7 | -0.5% | 10,655 |
| 2022/07/08 | 1,478 | 1,485 | 1,472 | 1,474 | +4 | +0.3% | 589 |
| 2022/07/07 | 1,460 | 1,474 | 1,458 | 1,470 | +20 | +1.4% | 6,774 |
| 2022/07/06 | 1,416 | 1,452 | 1,416 | 1,450 | +34 | +2.4% | 1,054 |
| 2022/07/05 | 1,402 | 1,420 | 1,402 | 1,416 | +37 | +2.7% | 347 |
| 2022/07/04 | 1,369 | 1,394 | 1,369 | 1,379 | +22 | +1.6% | 200 |
| 2022/07/01 | 1,378 | 1,390 | 1,351 | 1,357 | -23 | -1.7% | 31,111 |
| 2022/06/30 | 1,398 | 1,401 | 1,380 | 1,380 | -18 | -1.3% | 132 |
| 2022/06/29 | 1,369 | 1,398 | 1,369 | 1,398 | +9 | +0.6% | 844 |
651～
700
件表示中 / 1047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
