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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/27 | 1,529 | 1,530 | 1,523 | 1,524 | -6 | -0.4% | 58 |
| 2023/11/24 | 1,518 | 1,531 | 1,518 | 1,530 | +15 | +1% | 478 |
| 2023/11/22 | 1,507 | 1,518 | 1,507 | 1,515 | -1 | -0.1% | 17,730 |
| 2023/11/21 | 1,517 | 1,520 | 1,511 | 1,516 | -3 | -0.2% | 26 |
| 2023/11/20 | 1,524 | 1,535 | 1,519 | 1,519 | -2 | -0.1% | 170 |
| 2023/11/17 | 1,518 | 1,521 | 1,509 | 1,521 | +1 | +0.1% | 115 |
| 2023/11/16 | 1,520 | 1,521 | 1,515 | 1,520 | +7 | +0.5% | 163 |
| 2023/11/15 | 1,504 | 1,513 | 1,504 | 1,513 | +22 | +1.5% | 1,586 |
| 2023/11/14 | 1,490 | 1,491 | 1,485 | 1,491 | +9 | +0.6% | 193 |
| 2023/11/13 | 1,489 | 1,489 | 1,482 | 1,482 | -1 | -0.1% | 349 |
| 2023/11/10 | 1,476 | 1,483 | 1,469 | 1,483 | +7 | +0.5% | 23 |
| 2023/11/09 | 1,471 | 1,476 | 1,470 | 1,476 | +6 | +0.4% | 19 |
| 2023/11/08 | 1,489 | 1,489 | 1,470 | 1,470 | -5 | -0.3% | 1,140 |
| 2023/11/07 | 1,489 | 1,489 | 1,473 | 1,475 | -16 | -1.1% | 134 |
| 2023/11/06 | 1,477 | 1,491 | 1,476 | 1,491 | +38 | +2.6% | 895 |
| 2023/11/02 | 1,456 | 1,458 | 1,448 | 1,453 | +15 | +1% | 1,840 |
| 2023/11/01 | 1,425 | 1,438 | 1,425 | 1,438 | +45 | +3.2% | 156 |
| 2023/10/31 | 1,404 | 1,404 | 1,391 | 1,393 | +3 | +0.2% | 84 |
| 2023/10/30 | 1,394 | 1,394 | 1,382 | 1,390 | -4 | -0.3% | 39 |
| 2023/10/27 | 1,402 | 1,402 | 1,394 | 1,394 | +16 | +1.2% | 244 |
| 2023/10/26 | 1,381 | 1,383 | 1,375 | 1,378 | -12 | -0.9% | 56 |
| 2023/10/25 | 1,401 | 1,401 | 1,382 | 1,390 | +4 | +0.3% | 225 |
| 2023/10/24 | 1,380 | 1,386 | 1,355 | 1,386 | +11 | +0.8% | 333 |
| 2023/10/23 | 1,387 | 1,387 | 1,375 | 1,375 | -14 | -1% | 172 |
| 2023/10/20 | 1,392 | 1,393 | 1,380 | 1,389 | -16 | -1.1% | 449 |
401～
450
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
