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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/02/07 | 1,580 | 1,587 | 1,578 | 1,578 | +3 | +0.2% | 2,236 |
| 2023/02/06 | 1,584 | 1,587 | 1,575 | 1,575 | -4 | -0.3% | 34 |
| 2023/02/03 | 1,566 | 1,579 | 1,566 | 1,579 | +15 | +1% | 117 |
| 2023/02/02 | 1,567 | 1,568 | 1,563 | 1,564 | -3 | -0.2% | 12 |
| 2023/02/01 | 1,581 | 1,588 | 1,567 | 1,567 | -18 | -1.1% | 63 |
| 2023/01/31 | 1,586 | 1,594 | 1,585 | 1,585 | +5 | +0.3% | 68 |
| 2023/01/30 | 1,584 | 1,588 | 1,579 | 1,580 | -2 | -0.1% | 1,915 |
| 2023/01/27 | 1,588 | 1,590 | 1,580 | 1,582 | +5 | +0.3% | 1,057 |
| 2023/01/26 | 1,591 | 1,591 | 1,577 | 1,577 | -19 | -1.2% | 26 |
| 2023/01/25 | 1,582 | 1,596 | 1,582 | 1,596 | +13 | +0.8% | 577 |
| 2023/01/24 | 1,568 | 1,583 | 1,568 | 1,583 | +28 | +1.8% | 605 |
| 2023/01/23 | 1,549 | 1,558 | 1,549 | 1,555 | +24 | +1.6% | 415 |
| 2023/01/20 | 1,531 | 1,532 | 1,529 | 1,531 | -1 | -0.1% | 12 |
| 2023/01/19 | 1,534 | 1,538 | 1,532 | 1,532 | -12 | -0.8% | 14,091 |
| 2023/01/18 | 1,522 | 1,552 | 1,521 | 1,544 | +24 | +1.6% | 6,261 |
| 2023/01/17 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 23 |
| 2023/01/16 | 1,515 | 1,516 | 1,505 | 1,510 | -12 | -0.8% | 4,571 |
| 2023/01/13 | 1,528 | 1,538 | 1,522 | 1,522 | -5 | -0.3% | 898 |
| 2023/01/12 | 1,521 | 1,530 | 1,521 | 1,527 | +9 | +0.6% | 81 |
| 2023/01/11 | 1,506 | 1,518 | 1,506 | 1,518 | +26 | +1.7% | 1,870 |
| 2023/01/10 | 1,500 | 1,501 | 1,487 | 1,492 | +31 | +2.1% | 823 |
| 2023/01/06 | 1,445 | 1,466 | 1,445 | 1,461 | +6 | +0.4% | 120 |
| 2023/01/05 | 1,441 | 1,455 | 1,441 | 1,455 | +8 | +0.6% | 64 |
| 2023/01/04 | 1,454 | 1,454 | 1,435 | 1,447 | -23 | -1.6% | 1,314 |
| 2022/12/30 | 1,478 | 1,479 | 1,470 | 1,470 | +3 | +0.2% | 59 |
| 2022/12/29 | 1,461 | 1,467 | 1,451 | 1,467 | +3 | +0.2% | 70 |
| 2022/12/28 | 1,459 | 1,467 | 1,457 | 1,464 | -4 | -0.3% | 210 |
601～
650
件表示中 / 1077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
