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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,565 | 1,587 | 1,565 | 1,587 | +21 | +1.3% | 34,555 |
| 2022/07/29 | 1,572 | 1,573 | 1,563 | 1,566 | +6 | +0.4% | 2,752 |
| 2022/07/28 | 1,571 | 1,573 | 1,549 | 1,560 | +13 | +0.8% | 202 |
| 2022/07/27 | 1,551 | 1,555 | 1,547 | 1,547 | -9 | -0.6% | 33 |
| 2022/07/26 | 1,553 | 1,559 | 1,549 | 1,556 | -6 | -0.4% | 36 |
| 2022/07/25 | 1,566 | 1,567 | 1,555 | 1,562 | -11 | -0.7% | 170 |
| 2022/07/22 | 1,564 | 1,573 | 1,564 | 1,573 | +9 | +0.6% | 354 |
| 2022/07/21 | 1,542 | 1,564 | 1,542 | 1,564 | +20 | +1.3% | 260 |
| 2022/07/20 | 1,534 | 1,544 | 1,532 | 1,544 | +37 | +2.5% | 174 |
| 2022/07/19 | 1,514 | 1,514 | 1,495 | 1,507 | ±0 | ±0% | 324 |
| 2022/07/15 | 1,507 | 1,507 | 1,491 | 1,507 | +1 | +0.1% | 29 |
| 2022/07/14 | 1,493 | 1,509 | 1,490 | 1,506 | +11 | +0.7% | 71 |
| 2022/07/13 | 1,500 | 1,500 | 1,494 | 1,495 | +2 | +0.1% | 1,168 |
| 2022/07/12 | 1,527 | 1,527 | 1,490 | 1,493 | -39 | -2.5% | 115 |
| 2022/07/11 | 1,538 | 1,545 | 1,525 | 1,532 | +4 | +0.3% | 12,045 |
| 2022/07/08 | 1,523 | 1,539 | 1,520 | 1,528 | +21 | +1.4% | 119 |
| 2022/07/07 | 1,492 | 1,510 | 1,485 | 1,507 | +19 | +1.3% | 6,084 |
| 2022/07/06 | 1,484 | 1,493 | 1,480 | 1,488 | -15 | -1% | 51 |
| 2022/07/05 | 1,504 | 1,504 | 1,499 | 1,503 | +19 | +1.3% | 143 |
| 2022/07/04 | 1,485 | 1,485 | 1,476 | 1,484 | +18 | +1.2% | 54 |
| 2022/07/01 | 1,495 | 1,502 | 1,461 | 1,466 | -21 | -1.4% | 6,929 |
| 2022/06/30 | 1,506 | 1,506 | 1,487 | 1,487 | -19 | -1.3% | 243 |
| 2022/06/29 | 1,510 | 1,510 | 1,502 | 1,506 | -15 | -1% | 36,822 |
| 2022/06/28 | 1,518 | 1,521 | 1,505 | 1,521 | +3 | +0.2% | 142 |
| 2022/06/27 | 1,514 | 1,518 | 1,512 | 1,518 | +23 | +1.5% | 140 |
| 2022/06/24 | 1,458 | 1,495 | 1,458 | 1,495 | +36 | +2.5% | 174 |
| 2022/06/23 | 1,456 | 1,469 | 1,453 | 1,459 | -2 | -0.1% | 40,158 |
| 2022/06/22 | 1,487 | 1,488 | 1,461 | 1,461 | -15 | -1% | 30 |
| 2022/06/21 | 1,458 | 1,480 | 1,458 | 1,476 | +40 | +2.8% | 712 |
| 2022/06/20 | 1,466 | 1,472 | 1,422 | 1,436 | -21 | -1.4% | 686 |
| 2022/06/17 | 1,455 | 1,460 | 1,443 | 1,457 | -28 | -1.9% | 5,996 |
| 2022/06/16 | 1,512 | 1,516 | 1,485 | 1,485 | -4 | -0.3% | 102 |
| 2022/06/15 | 1,497 | 1,497 | 1,484 | 1,489 | -11 | -0.7% | 65 |
| 2022/06/14 | 1,484 | 1,500 | 1,479 | 1,500 | -9 | -0.6% | 145 |
| 2022/06/13 | 1,519 | 1,522 | 1,509 | 1,509 | -45 | -2.9% | 588 |
| 2022/06/10 | 1,581 | 1,581 | 1,554 | 1,554 | -29 | -1.8% | 125 |
| 2022/06/09 | 1,588 | 1,589 | 1,580 | 1,583 | -4 | -0.3% | 309 |
| 2022/06/08 | 1,576 | 1,587 | 1,565 | 1,587 | +37 | +2.4% | 16,483 |
| 2022/06/07 | 1,546 | 1,556 | 1,539 | 1,550 | +12 | +0.8% | 20,318 |
| 2022/06/06 | 1,531 | 1,538 | 1,527 | 1,538 | -9 | -0.6% | 52 |
| 2022/06/03 | 1,556 | 1,556 | 1,545 | 1,547 | +19 | +1.2% | 1,405 |
| 2022/06/02 | 1,537 | 1,537 | 1,525 | 1,528 | -6 | -0.4% | 306 |
| 2022/06/01 | 1,513 | 1,534 | 1,511 | 1,534 | +18 | +1.2% | 182 |
| 2022/05/31 | 1,515 | 1,526 | 1,511 | 1,516 | -1 | -0.1% | 342 |
| 2022/05/30 | 1,493 | 1,519 | 1,493 | 1,517 | +47 | +3.2% | 22,569 |
| 2022/05/27 | 1,483 | 1,483 | 1,468 | 1,470 | +12 | +0.8% | 35 |
| 2022/05/26 | 1,468 | 1,479 | 1,458 | 1,458 | -12 | -0.8% | 70,201 |
| 2022/05/25 | 1,476 | 1,476 | 1,464 | 1,470 | -9 | -0.6% | 48 |
| 2022/05/24 | 1,496 | 1,496 | 1,477 | 1,479 | -10 | -0.7% | 140 |
| 2022/05/23 | 1,496 | 1,498 | 1,487 | 1,489 | +7 | +0.5% | 77 |
751～
800
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
