グローバルＸ クリーンテック－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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,400 | 1,410 | 1,400 | 1,410 | +9 | +0.6% | 18 |
| 2025/06/16 | 1,409 | 1,409 | 1,396 | 1,401 | +7 | +0.5% | 7,706 |
| 2025/06/13 | 1,416 | 1,416 | 1,394 | 1,394 | -23 | -1.6% | 5,912 |
| 2025/06/12 | 1,424 | 1,424 | 1,411 | 1,417 | -8 | -0.6% | 115 |
| 2025/06/11 | 1,422 | 1,425 | 1,422 | 1,425 | +10 | +0.7% | 15 |
| 2025/06/10 | 1,422 | 1,425 | 1,415 | 1,415 | +7 | +0.5% | 142 |
| 2025/06/09 | 1,408 | 1,410 | 1,405 | 1,408 | +8 | +0.6% | 10,505 |
| 2025/06/06 | 1,403 | 1,406 | 1,400 | 1,400 | -1 | -0.1% | 119 |
| 2025/06/05 | 1,396 | 1,401 | 1,396 | 1,401 | -7 | -0.5% | 14,624 |
| 2025/06/04 | 1,420 | 1,420 | 1,408 | 1,408 | +3 | +0.2% | 70 |
| 2025/06/03 | 1,405 | 1,410 | 1,404 | 1,405 | +1 | +0.1% | 126 |
| 2025/06/02 | 1,423 | 1,423 | 1,402 | 1,404 | -22 | -1.5% | 60 |
| 2025/05/30 | 1,413 | 1,426 | 1,413 | 1,426 | +1 | +0.1% | 212 |
| 2025/05/29 | 1,422 | 1,430 | 1,422 | 1,425 | +8 | +0.6% | 1,163 |
| 2025/05/28 | 1,423 | 1,423 | 1,417 | 1,417 | +7 | +0.5% | 1,309 |
| 2025/05/27 | 1,405 | 1,410 | 1,404 | 1,410 | +6 | +0.4% | 21 |
| 2025/05/26 | 1,401 | 1,404 | 1,399 | 1,404 | +4 | +0.3% | 3,769 |
| 2025/05/23 | 1,400 | 1,400 | 1,400 | 1,400 | +5 | +0.4% | 5 |
| 2025/05/22 | 1,410 | 1,410 | 1,395 | 1,395 | -14 | -1% | 148 |
| 2025/05/21 | 1,411 | 1,416 | 1,409 | 1,409 | -1 | -0.1% | 9 |
| 2025/05/20 | 1,427 | 1,430 | 1,410 | 1,410 | -19 | -1.3% | 80 |
| 2025/05/19 | 1,430 | 1,430 | 1,414 | 1,429 | +5 | +0.4% | 120 |
| 2025/05/16 | 1,433 | 1,433 | 1,420 | 1,424 | -9 | -0.6% | 6,858 |
| 2025/05/15 | 1,433 | 1,433 | 1,433 | 1,433 | -7 | -0.5% | 13 |
| 2025/05/14 | 1,435 | 1,445 | 1,428 | 1,440 | +11 | +0.8% | 10 |
| 2025/05/13 | 1,447 | 1,457 | 1,429 | 1,429 | +4 | +0.3% | 195 |
| 2025/05/12 | 1,410 | 1,425 | 1,410 | 1,425 | +17 | +1.2% | 185 |
| 2025/05/09 | 1,378 | 1,408 | 1,378 | 1,408 | +30 | +2.2% | 1,007 |
| 2025/05/08 | 1,378 | 1,385 | 1,375 | 1,378 | -1 | -0.1% | 620 |
| 2025/05/07 | 1,383 | 1,383 | 1,375 | 1,379 | -5 | -0.4% | 5,118 |
| 2025/05/02 | 1,371 | 1,384 | 1,371 | 1,384 | +14 | +1% | 135 |
| 2025/05/01 | 1,370 | 1,372 | 1,352 | 1,370 | -10 | -0.7% | 3,483 |
| 2025/04/30 | 1,375 | 1,380 | 1,374 | 1,380 | +15 | +1.1% | 9 |
| 2025/04/28 | 1,375 | 1,375 | 1,365 | 1,365 | -5 | -0.4% | 577 |
| 2025/04/25 | 1,361 | 1,370 | 1,360 | 1,370 | +22 | +1.6% | 1,512 |
| 2025/04/24 | 1,365 | 1,365 | 1,347 | 1,348 | +9 | +0.7% | 623 |
| 2025/04/23 | 1,331 | 1,347 | 1,331 | 1,339 | +25 | +1.9% | 246 |
| 2025/04/22 | 1,311 | 1,315 | 1,309 | 1,314 | +4 | +0.3% | 13 |
| 2025/04/21 | 1,324 | 1,324 | 1,308 | 1,310 | -15 | -1.1% | 46 |
| 2025/04/18 | 1,321 | 1,328 | 1,321 | 1,325 | +10 | +0.8% | 226 |
| 2025/04/17 | 1,305 | 1,315 | 1,300 | 1,315 | +15 | +1.2% | 29 |
| 2025/04/16 | 1,316 | 1,316 | 1,295 | 1,300 | -17 | -1.3% | 717 |
| 2025/04/15 | 1,321 | 1,321 | 1,314 | 1,317 | -1 | -0.1% | 9 |
| 2025/04/14 | 1,310 | 1,318 | 1,306 | 1,318 | +38 | +3% | 4,469 |
| 2025/04/11 | 1,318 | 1,318 | 1,260 | 1,280 | -37 | -2.8% | 5,422 |
| 2025/04/10 | 1,400 | 1,400 | 1,307 | 1,317 | +95 | +7.8% | 380 |
| 2025/04/09 | 1,253 | 1,258 | 1,203 | 1,222 | -31 | -2.5% | 135 |
| 2025/04/08 | 1,236 | 1,280 | 1,236 | 1,253 | +47 | +3.9% | 41 |
| 2025/04/07 | 1,270 | 1,359 | 1,190 | 1,206 | -90 | -6.9% | 3,677 |
| 2025/04/04 | 1,336 | 1,345 | 1,283 | 1,296 | -69 | -5.1% | 2,194 |
1～
50
件表示中 / 1031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
