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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 1,811 | 1,831 | 1,811 | 1,828 | +17 | +0.9% | 339 |
| 2021/11/10 | 1,820 | 1,825 | 1,811 | 1,811 | -11 | -0.6% | 727 |
| 2021/11/09 | 1,832 | 1,843 | 1,822 | 1,822 | -3 | -0.2% | 473 |
| 2021/11/08 | 1,836 | 1,836 | 1,815 | 1,825 | -1 | -0.1% | 6,283 |
| 2021/11/05 | 1,827 | 1,830 | 1,813 | 1,826 | -5 | -0.3% | 24,611 |
| 2021/11/04 | 1,837 | 1,837 | 1,821 | 1,831 | +27 | +1.5% | 3,547 |
| 2021/11/02 | 1,850 | 1,850 | 1,804 | 1,804 | -6 | -0.3% | 21,876 |
| 2021/11/01 | 1,821 | 1,821 | 1,795 | 1,810 | +23 | +1.3% | 15,317 |
| 2021/10/29 | 1,793 | 1,798 | 1,772 | 1,787 | +3 | +0.2% | 10,815 |
| 2021/10/28 | 1,780 | 1,786 | 1,774 | 1,784 | -4 | -0.2% | 8,135 |
| 2021/10/27 | 1,797 | 1,802 | 1,780 | 1,788 | -9 | -0.5% | 18,720 |
| 2021/10/26 | 1,805 | 1,805 | 1,792 | 1,797 | +25 | +1.4% | 764 |
| 2021/10/25 | 1,758 | 1,774 | 1,758 | 1,772 | -4 | -0.2% | 6,210 |
| 2021/10/22 | 1,765 | 1,790 | 1,761 | 1,776 | +7 | +0.4% | 3,416 |
| 2021/10/21 | 1,793 | 1,803 | 1,768 | 1,769 | -38 | -2.1% | 9,950 |
| 2021/10/20 | 1,816 | 1,827 | 1,807 | 1,807 | ±0 | ±0% | 3,222 |
| 2021/10/19 | 1,789 | 1,808 | 1,789 | 1,807 | +25 | +1.4% | 2,348 |
| 2021/10/18 | 1,785 | 1,785 | 1,771 | 1,782 | +3 | +0.2% | 6,318 |
| 2021/10/15 | 1,743 | 1,779 | 1,739 | 1,779 | +62 | +3.6% | 1,647 |
| 2021/10/14 | 1,715 | 1,720 | 1,709 | 1,717 | +10 | +0.6% | 2,101 |
| 2021/10/13 | 1,706 | 1,720 | 1,699 | 1,707 | +2 | +0.1% | 3,773 |
| 2021/10/12 | 1,720 | 1,720 | 1,700 | 1,705 | -3 | -0.2% | 1,465 |
| 2021/10/11 | 1,690 | 1,710 | 1,673 | 1,708 | +19 | +1.1% | 11,802 |
| 2021/10/08 | 1,698 | 1,707 | 1,689 | 1,689 | +10 | +0.6% | 3,182 |
| 2021/10/07 | 1,680 | 1,692 | 1,672 | 1,679 | +15 | +0.9% | 8,468 |
| 2021/10/06 | 1,692 | 1,712 | 1,650 | 1,664 | +6 | +0.4% | 16,063 |
| 2021/10/05 | 1,647 | 1,670 | 1,625 | 1,658 | -23 | -1.4% | 17,665 |
| 2021/10/04 | 1,744 | 1,744 | 1,674 | 1,681 | -33 | -1.9% | 24,785 |
| 2021/10/01 | 1,737 | 1,746 | 1,709 | 1,714 | -41 | -2.3% | 10,146 |
| 2021/09/30 | 1,767 | 1,768 | 1,742 | 1,755 | -10 | -0.6% | 1,014 |
| 2021/09/29 | 1,779 | 1,787 | 1,717 | 1,765 | -46 | -2.5% | 2,226 |
| 2021/09/28 | 1,819 | 1,819 | 1,790 | 1,811 | -6 | -0.3% | 3,903 |
| 2021/09/27 | 1,850 | 1,850 | 1,816 | 1,817 | -36 | -1.9% | 881 |
| 2021/09/24 | 1,863 | 1,885 | 1,848 | 1,853 | +30 | +1.6% | 1,873 |
| 2021/09/22 | 1,855 | 1,855 | 1,820 | 1,823 | -36 | -1.9% | 3,185 |
| 2021/09/21 | 1,885 | 1,885 | 1,845 | 1,859 | -66 | -3.4% | 9,297 |
| 2021/09/17 | 1,922 | 1,931 | 1,916 | 1,925 | +6 | +0.3% | 717 |
| 2021/09/16 | 1,963 | 1,963 | 1,918 | 1,919 | -38 | -1.9% | 14,053 |
| 2021/09/15 | 1,994 | 1,994 | 1,943 | 1,957 | -10 | -0.5% | 7,926 |
| 2021/09/14 | 1,951 | 1,967 | 1,943 | 1,967 | +25 | +1.3% | 15,648 |
| 2021/09/13 | 1,950 | 1,950 | 1,924 | 1,942 | +1 | +0.1% | 1,264 |
| 2021/09/10 | 1,908 | 1,941 | 1,908 | 1,941 | +39 | +2.1% | 35,392 |
| 2021/09/09 | 1,915 | 1,918 | 1,901 | 1,902 | -25 | -1.3% | 25,229 |
| 2021/09/08 | 1,893 | 1,927 | 1,887 | 1,927 | +35 | +1.8% | 4,491 |
| 2021/09/07 | 1,892 | 1,905 | 1,883 | 1,892 | +21 | +1.1% | 1,922 |
| 2021/09/06 | 1,865 | 1,874 | 1,858 | 1,871 | +37 | +2% | 10,687 |
| 2021/09/03 | 1,840 | 1,840 | 1,804 | 1,834 | +34 | +1.9% | 17,266 |
| 2021/09/02 | 1,786 | 1,800 | 1,786 | 1,800 | +26 | +1.5% | 10,624 |
| 2021/09/01 | 1,754 | 1,777 | 1,754 | 1,774 | +10 | +0.6% | 4,703 |
| 2021/08/31 | 1,734 | 1,767 | 1,732 | 1,764 | +31 | +1.8% | 9,381 |
851～
900
件表示中 / 1002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
