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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 1,574 | 1,589 | 1,574 | 1,589 | -7 | -0.4% | 142 |
| 2023/04/19 | 1,595 | 1,603 | 1,583 | 1,596 | -22 | -1.4% | 1,461 |
| 2023/04/18 | 1,612 | 1,618 | 1,612 | 1,618 | +13 | +0.8% | 49 |
| 2023/04/17 | 1,605 | 1,609 | 1,598 | 1,605 | +3 | +0.2% | 2,306 |
| 2023/04/14 | 1,590 | 1,608 | 1,590 | 1,602 | +13 | +0.8% | 194 |
| 2023/04/13 | 1,586 | 1,590 | 1,580 | 1,589 | +1 | +0.1% | 5,445 |
| 2023/04/12 | 1,586 | 1,588 | 1,586 | 1,588 | +8 | +0.5% | 3 |
| 2023/04/11 | 1,578 | 1,580 | 1,571 | 1,580 | +18 | +1.2% | 51 |
| 2023/04/10 | 1,565 | 1,568 | 1,562 | 1,562 | +6 | +0.4% | 346 |
| 2023/04/07 | 1,550 | 1,556 | 1,550 | 1,556 | +4 | +0.3% | 3,008 |
| 2023/04/06 | 1,565 | 1,565 | 1,549 | 1,552 | -31 | -2% | 17,145 |
| 2023/04/05 | 1,602 | 1,602 | 1,580 | 1,583 | -37 | -2.3% | 3,046 |
| 2023/04/04 | 1,612 | 1,620 | 1,612 | 1,620 | +3 | +0.2% | 82 |
| 2023/04/03 | 1,618 | 1,619 | 1,609 | 1,617 | +10 | +0.6% | 171 |
| 2023/03/31 | 1,546 | 1,610 | 1,546 | 1,607 | +21 | +1.3% | 372 |
| 2023/03/30 | 1,586 | 1,593 | 1,584 | 1,586 | +9 | +0.6% | 286 |
| 2023/03/29 | 1,557 | 1,577 | 1,557 | 1,577 | +20 | +1.3% | 146 |
| 2023/03/28 | 1,560 | 1,560 | 1,550 | 1,557 | -1 | -0.1% | 68 |
| 2023/03/27 | 1,561 | 1,561 | 1,550 | 1,558 | +4 | +0.3% | 125 |
| 2023/03/24 | 1,556 | 1,558 | 1,544 | 1,554 | -2 | -0.1% | 92 |
| 2023/03/23 | 1,552 | 1,556 | 1,551 | 1,556 | -22 | -1.4% | 64 |
| 2023/03/22 | 1,572 | 1,578 | 1,571 | 1,578 | +31 | +2% | 110 |
| 2023/03/20 | 1,559 | 1,561 | 1,547 | 1,547 | -21 | -1.3% | 99 |
| 2023/03/17 | 1,555 | 1,568 | 1,555 | 1,568 | +22 | +1.4% | 29 |
| 2023/03/16 | 1,543 | 1,548 | 1,536 | 1,546 | -28 | -1.8% | 213 |
| 2023/03/15 | 1,580 | 1,583 | 1,568 | 1,574 | +18 | +1.2% | 185 |
| 2023/03/14 | 1,573 | 1,573 | 1,548 | 1,556 | -36 | -2.3% | 500 |
| 2023/03/13 | 1,603 | 1,603 | 1,586 | 1,592 | -32 | -2% | 179 |
| 2023/03/10 | 1,614 | 1,631 | 1,614 | 1,624 | -21 | -1.3% | 1,589 |
| 2023/03/09 | 1,643 | 1,650 | 1,640 | 1,645 | +15 | +0.9% | 1,884 |
| 2023/03/08 | 1,614 | 1,630 | 1,614 | 1,630 | +9 | +0.6% | 400 |
| 2023/03/07 | 1,617 | 1,624 | 1,617 | 1,621 | +5 | +0.3% | 459 |
| 2023/03/06 | 1,613 | 1,616 | 1,613 | 1,616 | +14 | +0.9% | 495 |
| 2023/03/03 | 1,594 | 1,607 | 1,594 | 1,602 | +18 | +1.1% | 574 |
| 2023/03/02 | 1,594 | 1,594 | 1,584 | 1,584 | -7 | -0.4% | 9 |
| 2023/03/01 | 1,592 | 1,593 | 1,583 | 1,591 | +1 | +0.1% | 105 |
| 2023/02/28 | 1,591 | 1,592 | 1,588 | 1,590 | +5 | +0.3% | 5 |
| 2023/02/27 | 1,579 | 1,585 | 1,579 | 1,585 | +11 | +0.7% | 110 |
| 2023/02/24 | 1,563 | 1,574 | 1,563 | 1,574 | +14 | +0.9% | 65 |
| 2023/02/22 | 1,577 | 1,577 | 1,560 | 1,560 | -30 | -1.9% | 113 |
| 2023/02/21 | 1,588 | 1,590 | 1,585 | 1,590 | +3 | +0.2% | 8 |
| 2023/02/20 | 1,586 | 1,587 | 1,586 | 1,587 | +12 | +0.8% | 14 |
| 2023/02/17 | 1,575 | 1,575 | 1,575 | 1,575 | -9 | -0.6% | 10 |
| 2023/02/16 | 1,580 | 1,584 | 1,578 | 1,584 | +6 | +0.4% | 15 |
| 2023/02/15 | 1,596 | 1,596 | 1,576 | 1,578 | -9 | -0.6% | 140 |
| 2023/02/14 | 1,585 | 1,588 | 1,578 | 1,587 | +22 | +1.4% | 13,290 |
| 2023/02/13 | 1,578 | 1,579 | 1,562 | 1,565 | -22 | -1.4% | 4,401 |
| 2023/02/10 | 1,589 | 1,593 | 1,581 | 1,587 | +6 | +0.4% | 1,634 |
| 2023/02/09 | 1,579 | 1,584 | 1,579 | 1,581 | +5 | +0.3% | 19,303 |
| 2023/02/08 | 1,584 | 1,585 | 1,576 | 1,576 | -2 | -0.1% | 68 |
501～
550
件表示中 / 1004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
