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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,569 | 1,578 | 1,569 | 1,571 | +1 | +0.1% | 3,413 |
| 2024/02/08 | 1,563 | 1,573 | 1,557 | 1,570 | +8 | +0.5% | 18 |
| 2024/02/07 | 1,561 | 1,565 | 1,551 | 1,562 | -16 | -1% | 126 |
| 2024/02/06 | 1,610 | 1,610 | 1,576 | 1,578 | -11 | -0.7% | 117 |
| 2024/02/05 | 1,596 | 1,596 | 1,586 | 1,589 | +6 | +0.4% | 274 |
| 2024/02/02 | 1,581 | 1,592 | 1,576 | 1,583 | +10 | +0.6% | 6,926 |
| 2024/02/01 | 1,571 | 1,574 | 1,567 | 1,573 | -16 | -1% | 229 |
| 2024/01/31 | 1,584 | 1,589 | 1,583 | 1,589 | +2 | +0.1% | 207 |
| 2024/01/30 | 1,595 | 1,598 | 1,587 | 1,587 | -4 | -0.3% | 27 |
| 2024/01/29 | 1,554 | 1,593 | 1,554 | 1,591 | +2 | +0.1% | 233 |
| 2024/01/26 | 1,590 | 1,590 | 1,589 | 1,589 | -10 | -0.6% | 6 |
| 2024/01/25 | 1,590 | 1,599 | 1,585 | 1,599 | +15 | +0.9% | 5,747 |
| 2024/01/24 | 1,610 | 1,610 | 1,584 | 1,584 | -15 | -0.9% | 154 |
| 2024/01/23 | 1,600 | 1,608 | 1,598 | 1,599 | +6 | +0.4% | 995 |
| 2024/01/22 | 1,585 | 1,593 | 1,580 | 1,593 | +40 | +2.6% | 60,491 |
| 2024/01/19 | 1,559 | 1,563 | 1,553 | 1,553 | +6 | +0.4% | 79 |
| 2024/01/18 | 1,553 | 1,555 | 1,547 | 1,547 | -7 | -0.5% | 1,008 |
| 2024/01/17 | 1,574 | 1,580 | 1,554 | 1,554 | -20 | -1.3% | 10,079 |
| 2024/01/16 | 1,595 | 1,595 | 1,567 | 1,574 | -16 | -1% | 816 |
| 2024/01/15 | 1,589 | 1,590 | 1,579 | 1,590 | +5 | +0.3% | 20,478 |
| 2024/01/12 | 1,599 | 1,599 | 1,573 | 1,585 | +3 | +0.2% | 1,401 |
| 2024/01/11 | 1,578 | 1,586 | 1,575 | 1,582 | +18 | +1.2% | 27,112 |
| 2024/01/10 | 1,559 | 1,569 | 1,555 | 1,564 | +25 | +1.6% | 1,075 |
| 2024/01/09 | 1,544 | 1,556 | 1,539 | 1,539 | +9 | +0.6% | 487 |
| 2024/01/05 | 1,539 | 1,539 | 1,525 | 1,530 | -4 | -0.3% | 47 |
| 2024/01/04 | 1,519 | 1,534 | 1,500 | 1,534 | +15 | +1% | 936 |
| 2023/12/29 | 1,525 | 1,525 | 1,518 | 1,519 | -3 | -0.2% | 367 |
| 2023/12/28 | 1,514 | 1,522 | 1,514 | 1,522 | +7 | +0.5% | 158 |
| 2023/12/27 | 1,499 | 1,515 | 1,499 | 1,515 | +21 | +1.4% | 302 |
| 2023/12/26 | 1,486 | 1,496 | 1,486 | 1,494 | -1 | -0.1% | 28 |
| 2023/12/25 | 1,509 | 1,509 | 1,495 | 1,495 | -1 | -0.1% | 39 |
| 2023/12/22 | 1,500 | 1,500 | 1,495 | 1,496 | +4 | +0.3% | 58 |
| 2023/12/21 | 1,495 | 1,495 | 1,484 | 1,492 | -19 | -1.3% | 69 |
| 2023/12/20 | 1,500 | 1,518 | 1,500 | 1,511 | +17 | +1.1% | 907 |
| 2023/12/19 | 1,479 | 1,494 | 1,477 | 1,494 | +25 | +1.7% | 6,050 |
| 2023/12/18 | 1,477 | 1,477 | 1,462 | 1,469 | -8 | -0.5% | 119 |
| 2023/12/15 | 1,467 | 1,479 | 1,467 | 1,477 | +27 | +1.9% | 558 |
| 2023/12/14 | 1,478 | 1,478 | 1,450 | 1,450 | -20 | -1.4% | 349 |
| 2023/12/13 | 1,475 | 1,479 | 1,470 | 1,470 | +1 | +0.1% | 149 |
| 2023/12/12 | 1,480 | 1,480 | 1,469 | 1,469 | +4 | +0.3% | 267 |
| 2023/12/11 | 1,460 | 1,472 | 1,458 | 1,465 | +20 | +1.4% | 210 |
| 2023/12/08 | 1,471 | 1,471 | 1,444 | 1,445 | -33 | -2.2% | 260 |
| 2023/12/07 | 1,499 | 1,499 | 1,477 | 1,478 | -28 | -1.9% | 103 |
| 2023/12/06 | 1,488 | 1,506 | 1,488 | 1,506 | +11 | +0.7% | 566 |
| 2023/12/05 | 1,505 | 1,505 | 1,494 | 1,495 | -16 | -1.1% | 235 |
| 2023/12/04 | 1,520 | 1,520 | 1,506 | 1,511 | -9 | -0.6% | 11,626 |
| 2023/12/01 | 1,525 | 1,526 | 1,520 | 1,520 | +1 | +0.1% | 28 |
| 2023/11/30 | 1,513 | 1,519 | 1,513 | 1,519 | -1 | -0.1% | 67 |
| 2023/11/29 | 1,513 | 1,525 | 1,513 | 1,520 | +1 | +0.1% | 20 |
| 2023/11/28 | 1,525 | 1,525 | 1,513 | 1,519 | -5 | -0.3% | 66 |
301～
350
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
