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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 1,688 | 1,706 | 1,688 | 1,706 | +4 | +0.2% | 1,721 |
| 2021/06/15 | 1,693 | 1,703 | 1,690 | 1,702 | +19 | +1.1% | 982 |
| 2021/06/14 | 1,689 | 1,689 | 1,678 | 1,683 | +9 | +0.5% | 799 |
| 2021/06/11 | 1,684 | 1,684 | 1,669 | 1,674 | -8 | -0.5% | 735 |
| 2021/06/10 | 1,674 | 1,682 | 1,672 | 1,682 | +7 | +0.4% | 986 |
| 2021/06/09 | 1,687 | 1,687 | 1,674 | 1,675 | -14 | -0.8% | 1,305 |
| 2021/06/08 | 1,689 | 1,697 | 1,686 | 1,689 | -13 | -0.8% | 1,147 |
| 2021/06/07 | 1,712 | 1,712 | 1,699 | 1,702 | +10 | +0.6% | 1,082 |
| 2021/06/04 | 1,693 | 1,695 | 1,680 | 1,692 | -4 | -0.2% | 686 |
| 2021/06/03 | 1,691 | 1,703 | 1,690 | 1,696 | +11 | +0.7% | 302 |
| 2021/06/02 | 1,681 | 1,692 | 1,677 | 1,685 | +6 | +0.4% | 208 |
| 2021/06/01 | 1,695 | 1,695 | 1,665 | 1,679 | +3 | +0.2% | 3,289 |
| 2021/05/31 | 1,697 | 1,697 | 1,674 | 1,676 | -22 | -1.3% | 1,764 |
| 2021/05/28 | 1,685 | 1,698 | 1,685 | 1,698 | +41 | +2.5% | 1,464 |
| 2021/05/27 | 1,657 | 1,663 | 1,656 | 1,657 | -4 | -0.2% | 348 |
| 2021/05/26 | 1,650 | 1,664 | 1,650 | 1,661 | +5 | +0.3% | 1,668 |
| 2021/05/25 | 1,668 | 1,668 | 1,654 | 1,656 | ±0 | ±0% | 99 |
| 2021/05/24 | 1,636 | 1,664 | 1,636 | 1,656 | +21 | +1.3% | 353 |
| 2021/05/21 | 1,632 | 1,639 | 1,630 | 1,635 | ±0 | ±0% | 664 |
| 2021/05/20 | 1,621 | 1,635 | 1,621 | 1,635 | +17 | +1.1% | 475 |
| 2021/05/19 | 1,621 | 1,628 | 1,608 | 1,618 | -31 | -1.9% | 730 |
| 2021/05/18 | 1,629 | 1,649 | 1,624 | 1,649 | +30 | +1.9% | 301 |
| 2021/05/17 | 1,655 | 1,655 | 1,606 | 1,619 | -7 | -0.4% | 18,497 |
| 2021/05/14 | 1,619 | 1,630 | 1,609 | 1,626 | +31 | +1.9% | 572 |
| 2021/05/13 | 1,600 | 1,616 | 1,591 | 1,595 | -25 | -1.5% | 3,027 |
| 2021/05/12 | 1,660 | 1,668 | 1,607 | 1,620 | -42 | -2.5% | 10,886 |
| 2021/05/11 | 1,716 | 1,716 | 1,660 | 1,662 | -61 | -3.5% | 8,199 |
| 2021/05/10 | 1,713 | 1,723 | 1,713 | 1,723 | +15 | +0.9% | 289 |
| 2021/05/07 | 1,714 | 1,715 | 1,705 | 1,708 | +3 | +0.2% | 248 |
| 2021/05/06 | 1,729 | 1,729 | 1,703 | 1,705 | +16 | +0.9% | 760 |
| 2021/04/30 | 1,705 | 1,717 | 1,687 | 1,689 | -31 | -1.8% | 65,296 |
| 2021/04/28 | 1,709 | 1,720 | 1,706 | 1,720 | +6 | +0.4% | 157 |
| 2021/04/27 | 1,722 | 1,722 | 1,712 | 1,714 | -3 | -0.2% | 222 |
| 2021/04/26 | 1,712 | 1,721 | 1,707 | 1,717 | +18 | +1.1% | 414 |
| 2021/04/23 | 1,702 | 1,708 | 1,695 | 1,699 | -12 | -0.7% | 528 |
| 2021/04/22 | 1,698 | 1,711 | 1,698 | 1,711 | +28 | +1.7% | 949 |
| 2021/04/21 | 1,695 | 1,698 | 1,677 | 1,683 | -39 | -2.3% | 22,458 |
| 2021/04/20 | 1,733 | 1,733 | 1,720 | 1,722 | -29 | -1.7% | 10,269 |
| 2021/04/19 | 1,751 | 1,756 | 1,748 | 1,751 | +3 | +0.2% | 1,362 |
| 2021/04/16 | 1,756 | 1,756 | 1,744 | 1,748 | +5 | +0.3% | 1,086 |
| 2021/04/15 | 1,744 | 1,751 | 1,742 | 1,743 | -8 | -0.5% | 5,231 |
| 2021/04/14 | 1,760 | 1,760 | 1,746 | 1,751 | -14 | -0.8% | 27,334 |
| 2021/04/13 | 1,767 | 1,773 | 1,760 | 1,765 | -10 | -0.6% | 2,706 |
| 2021/04/12 | 1,790 | 1,790 | 1,770 | 1,775 | -15 | -0.8% | 2,954 |
| 2021/04/09 | 1,792 | 1,805 | 1,789 | 1,790 | +8 | +0.4% | 1,923 |
| 2021/04/08 | 1,790 | 1,790 | 1,773 | 1,782 | -7 | -0.4% | 3,122 |
| 2021/04/07 | 1,769 | 1,789 | 1,765 | 1,789 | +29 | +1.6% | 10,629 |
| 2021/04/06 | 1,791 | 1,791 | 1,756 | 1,760 | -21 | -1.2% | 15,411 |
| 2021/04/05 | 1,806 | 1,806 | 1,780 | 1,781 | -7 | -0.4% | 8,039 |
| 2021/04/02 | 1,783 | 1,789 | 1,778 | 1,788 | +21 | +1.2% | 9,530 |
951～
1000
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
