グローバルＸ ロボティクス＆ＡＩ－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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,951 | 1,951 | 1,943 | 1,950 | -4 | -0.2% | 382 |
| 2022/11/18 | 1,972 | 1,972 | 1,954 | 1,954 | -13 | -0.7% | 162 |
| 2022/11/17 | 1,970 | 1,977 | 1,965 | 1,967 | -20 | -1% | 756 |
| 2022/11/16 | 2,006 | 2,006 | 1,964 | 1,987 | +16 | +0.8% | 500 |
| 2022/11/15 | 1,963 | 1,972 | 1,958 | 1,971 | ±0 | ±0% | 305 |
| 2022/11/14 | 1,972 | 2,002 | 1,963 | 1,971 | +12 | +0.6% | 199 |
| 2022/11/11 | 1,909 | 1,959 | 1,909 | 1,959 | +90 | +4.8% | 914 |
| 2022/11/10 | 1,869 | 1,874 | 1,858 | 1,869 | -16 | -0.8% | 2,507 |
| 2022/11/09 | 1,894 | 1,899 | 1,885 | 1,885 | -4 | -0.2% | 552 |
| 2022/11/08 | 1,869 | 1,889 | 1,869 | 1,889 | +25 | +1.3% | 409 |
| 2022/11/07 | 1,846 | 1,866 | 1,846 | 1,864 | +32 | +1.7% | 307 |
| 2022/11/04 | 1,842 | 1,852 | 1,826 | 1,832 | -38 | -2% | 239 |
| 2022/11/02 | 1,875 | 1,879 | 1,867 | 1,870 | -25 | -1.3% | 195 |
| 2022/11/01 | 1,900 | 1,900 | 1,885 | 1,895 | +10 | +0.5% | 4,292 |
| 2022/10/31 | 1,889 | 1,889 | 1,876 | 1,885 | +36 | +1.9% | 126,461 |
| 2022/10/28 | 1,849 | 1,870 | 1,833 | 1,849 | -32 | -1.7% | 2,100 |
| 2022/10/27 | 1,881 | 1,886 | 1,880 | 1,881 | ±0 | ±0% | 41 |
| 2022/10/26 | 1,870 | 1,885 | 1,870 | 1,881 | +26 | +1.4% | 547 |
| 2022/10/25 | 1,862 | 1,862 | 1,850 | 1,855 | +23 | +1.3% | 654 |
| 2022/10/24 | 1,838 | 1,849 | 1,832 | 1,832 | +22 | +1.2% | 664 |
| 2022/10/21 | 1,813 | 1,822 | 1,810 | 1,810 | -4 | -0.2% | 560 |
| 2022/10/20 | 1,823 | 1,825 | 1,801 | 1,814 | -25 | -1.4% | 819 |
| 2022/10/19 | 1,834 | 1,849 | 1,834 | 1,839 | +3 | +0.2% | 425 |
| 2022/10/18 | 1,838 | 1,838 | 1,825 | 1,836 | +36 | +2% | 224 |
| 2022/10/17 | 1,822 | 1,822 | 1,792 | 1,800 | -44 | -2.4% | 658 |
| 2022/10/14 | 1,838 | 1,844 | 1,830 | 1,844 | +46 | +2.6% | 27,087 |
| 2022/10/13 | 1,820 | 1,820 | 1,796 | 1,798 | -18 | -1% | 6,457 |
| 2022/10/12 | 1,823 | 1,823 | 1,812 | 1,816 | -4 | -0.2% | 12,195 |
| 2022/10/11 | 1,844 | 1,844 | 1,816 | 1,820 | -62 | -3.3% | 104,741 |
| 2022/10/07 | 1,900 | 1,900 | 1,865 | 1,882 | -20 | -1.1% | 490 |
| 2022/10/06 | 1,875 | 1,903 | 1,875 | 1,902 | +20 | +1.1% | 374 |
| 2022/10/05 | 1,877 | 1,895 | 1,872 | 1,882 | +24 | +1.3% | 1,231 |
| 2022/10/04 | 1,836 | 1,859 | 1,836 | 1,858 | +56 | +3.1% | 3,470 |
| 2022/10/03 | 1,775 | 1,816 | 1,772 | 1,802 | +19 | +1.1% | 88 |
| 2022/09/30 | 1,816 | 1,816 | 1,782 | 1,783 | -41 | -2.2% | 901 |
| 2022/09/29 | 1,830 | 1,830 | 1,811 | 1,824 | +32 | +1.8% | 660 |
| 2022/09/28 | 1,813 | 1,821 | 1,775 | 1,792 | -33 | -1.8% | 2,388 |
| 2022/09/27 | 1,824 | 1,826 | 1,818 | 1,825 | +13 | +0.7% | 962 |
| 2022/09/26 | 1,826 | 1,828 | 1,812 | 1,812 | -49 | -2.6% | 7,162 |
| 2022/09/22 | 1,854 | 1,862 | 1,844 | 1,861 | -17 | -0.9% | 1,909 |
| 2022/09/21 | 1,882 | 1,882 | 1,869 | 1,878 | -22 | -1.2% | 494 |
| 2022/09/20 | 1,917 | 1,920 | 1,898 | 1,900 | +5 | +0.3% | 542 |
| 2022/09/16 | 1,912 | 1,918 | 1,895 | 1,895 | -34 | -1.8% | 3,319 |
| 2022/09/15 | 1,942 | 1,942 | 1,925 | 1,929 | -11 | -0.6% | 17,780 |
| 2022/09/14 | 1,933 | 1,952 | 1,932 | 1,940 | -65 | -3.2% | 13,937 |
| 2022/09/13 | 2,006 | 2,011 | 2,003 | 2,005 | -2 | -0.1% | 1,948 |
| 2022/09/12 | 2,005 | 2,012 | 2,002 | 2,007 | +20 | +1% | 1,370 |
| 2022/09/09 | 1,968 | 1,989 | 1,968 | 1,987 | +13 | +0.7% | 257 |
| 2022/09/08 | 1,971 | 1,974 | 1,960 | 1,974 | +43 | +2.2% | 2,919 |
| 2022/09/07 | 1,932 | 1,932 | 1,908 | 1,931 | -11 | -0.6% | 865 |
601～
650
件表示中 / 946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
