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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 1,377 | 1,377 | 1,349 | 1,365 | -42 | -3% | 1,357 |
| 2025/04/02 | 1,425 | 1,425 | 1,396 | 1,407 | +1 | +0.1% | 4,138 |
| 2025/04/01 | 1,415 | 1,418 | 1,404 | 1,406 | -34 | -2.4% | 2,414 |
| 2025/03/31 | 1,455 | 1,455 | 1,402 | 1,440 | -10 | -0.7% | 405 |
| 2025/03/28 | 1,469 | 1,469 | 1,450 | 1,450 | -23 | -1.6% | 217 |
| 2025/03/27 | 1,474 | 1,474 | 1,463 | 1,473 | -7 | -0.5% | 25 |
| 2025/03/26 | 1,473 | 1,480 | 1,471 | 1,480 | +14 | +1% | 227 |
| 2025/03/25 | 1,470 | 1,470 | 1,465 | 1,466 | +4 | +0.3% | 1,096 |
| 2025/03/24 | 1,485 | 1,485 | 1,459 | 1,462 | -9 | -0.6% | 48 |
| 2025/03/21 | 1,466 | 1,476 | 1,465 | 1,471 | -13 | -0.9% | 1,135 |
| 2025/03/19 | 1,490 | 1,494 | 1,483 | 1,484 | -5 | -0.3% | 4,362 |
| 2025/03/18 | 1,486 | 1,489 | 1,483 | 1,489 | +10 | +0.7% | 463 |
| 2025/03/17 | 1,469 | 1,483 | 1,469 | 1,479 | +17 | +1.2% | 881 |
| 2025/03/14 | 1,469 | 1,469 | 1,453 | 1,462 | +5 | +0.3% | 48 |
| 2025/03/13 | 1,471 | 1,480 | 1,457 | 1,457 | -13 | -0.9% | 270 |
| 2025/03/12 | 1,466 | 1,470 | 1,450 | 1,470 | +19 | +1.3% | 41 |
| 2025/03/11 | 1,456 | 1,456 | 1,435 | 1,451 | -13 | -0.9% | 54,985 |
| 2025/03/10 | 1,466 | 1,466 | 1,458 | 1,464 | +3 | +0.2% | 4,377 |
| 2025/03/07 | 1,475 | 1,475 | 1,447 | 1,461 | -13 | -0.9% | 39 |
| 2025/03/06 | 1,475 | 1,475 | 1,464 | 1,474 | +24 | +1.7% | 393 |
| 2025/03/05 | 1,440 | 1,452 | 1,430 | 1,450 | +14 | +1% | 1,987 |
| 2025/03/04 | 1,440 | 1,441 | 1,428 | 1,436 | -13 | -0.9% | 3,475 |
| 2025/03/03 | 1,450 | 1,450 | 1,437 | 1,449 | +13 | +0.9% | 13 |
| 2025/02/28 | 1,475 | 1,475 | 1,424 | 1,436 | -24 | -1.6% | 469 |
| 2025/02/27 | 1,450 | 1,460 | 1,450 | 1,460 | +20 | +1.4% | 14 |
| 2025/02/26 | 1,469 | 1,469 | 1,431 | 1,440 | -15 | -1% | 795 |
| 2025/02/25 | 1,496 | 1,496 | 1,455 | 1,455 | -12 | -0.8% | 1,449 |
| 2025/02/21 | 1,480 | 1,480 | 1,459 | 1,467 | -3 | -0.2% | 72 |
| 2025/02/20 | 1,490 | 1,490 | 1,464 | 1,470 | -8 | -0.5% | 281 |
| 2025/02/19 | 1,466 | 1,481 | 1,466 | 1,478 | -5 | -0.3% | 3,356 |
1～
50
件表示中 / 1001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
