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 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 1,530 | 1,544 | 1,530 | 1,544 | -18 | -1.2% | 2,477 |
| 2025/08/01 | 1,558 | 1,568 | 1,553 | 1,562 | +8 | +0.5% | 168 |
| 2025/07/31 | 1,542 | 1,554 | 1,542 | 1,554 | +17 | +1.1% | 5 |
| 2025/07/30 | 1,528 | 1,542 | 1,528 | 1,537 | -1 | -0.1% | 38 |
| 2025/07/29 | 1,540 | 1,540 | 1,534 | 1,538 | -11 | -0.7% | 515 |
| 2025/07/28 | 1,546 | 1,550 | 1,544 | 1,549 | +4 | +0.3% | 78 |
| 2025/07/25 | 1,545 | 1,550 | 1,540 | 1,545 | -10 | -0.6% | 99 |
| 2025/07/24 | 1,544 | 1,557 | 1,544 | 1,555 | +15 | +1% | 900 |
| 2025/07/23 | 1,522 | 1,540 | 1,522 | 1,540 | +46 | +3.1% | 1,285 |
| 2025/07/22 | 1,505 | 1,510 | 1,494 | 1,494 | -6 | -0.4% | 2,252 |
| 2025/07/18 | 1,500 | 1,504 | 1,500 | 1,500 | +4 | +0.3% | 1,872 |
| 2025/07/17 | 1,489 | 1,496 | 1,483 | 1,496 | -1 | -0.1% | 260 |
| 2025/07/16 | 1,513 | 1,513 | 1,497 | 1,497 | -8 | -0.5% | 32 |
| 2025/07/15 | 1,514 | 1,514 | 1,504 | 1,505 | -9 | -0.6% | 15 |
| 2025/07/14 | 1,512 | 1,514 | 1,504 | 1,514 | -1 | -0.1% | 67 |
| 2025/07/11 | 1,500 | 1,521 | 1,500 | 1,515 | +18 | +1.2% | 391 |
| 2025/07/10 | 1,515 | 1,515 | 1,493 | 1,497 | -8 | -0.5% | 331 |
| 2025/07/09 | 1,500 | 1,505 | 1,500 | 1,505 | +10 | +0.7% | 93 |
| 2025/07/08 | 1,480 | 1,495 | 1,480 | 1,495 | +21 | +1.4% | 215 |
| 2025/07/07 | 1,491 | 1,491 | 1,474 | 1,474 | -16 | -1.1% | 87 |
| 2025/07/04 | 1,499 | 1,499 | 1,484 | 1,490 | -3 | -0.2% | 178 |
| 2025/07/03 | 1,490 | 1,493 | 1,487 | 1,493 | +12 | +0.8% | 64 |
| 2025/07/02 | 1,462 | 1,481 | 1,453 | 1,481 | +14 | +1% | 205 |
| 2025/07/01 | 1,475 | 1,480 | 1,467 | 1,467 | -28 | -1.9% | 240 |
| 2025/06/30 | 1,470 | 1,495 | 1,470 | 1,495 | +34 | +2.3% | 443 |
| 2025/06/27 | 1,456 | 1,467 | 1,456 | 1,461 | +20 | +1.4% | 46,000 |
| 2025/06/26 | 1,421 | 1,447 | 1,421 | 1,441 | +21 | +1.5% | 1,395 |
| 2025/06/25 | 1,420 | 1,420 | 1,418 | 1,420 | +11 | +0.8% | 10 |
| 2025/06/24 | 1,407 | 1,415 | 1,407 | 1,409 | +12 | +0.9% | 666 |
| 2025/06/23 | 1,393 | 1,397 | 1,385 | 1,397 | +15 | +1.1% | 6,022 |
| 2025/06/20 | 1,401 | 1,402 | 1,382 | 1,382 | -22 | -1.6% | 578 |
| 2025/06/19 | 1,416 | 1,416 | 1,404 | 1,404 | -13 | -0.9% | 20 |
| 2025/06/18 | 1,407 | 1,417 | 1,405 | 1,417 | +7 | +0.5% | 389 |
| 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 |
1～
50
件表示中 / 1064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
