グローバルＸ メタルビジネス－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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,665 | 1,670 | 1,652 | 1,660 | -30 | -1.8% | 434 |
| 2023/10/18 | 1,703 | 1,703 | 1,685 | 1,690 | +5 | +0.3% | 12,963 |
| 2023/10/17 | 1,699 | 1,703 | 1,681 | 1,685 | ±0 | ±0% | 99 |
| 2023/10/16 | 1,693 | 1,704 | 1,685 | 1,685 | -17 | -1% | 29 |
| 2023/10/13 | 1,703 | 1,713 | 1,698 | 1,702 | -20 | -1.2% | 142 |
| 2023/10/12 | 1,694 | 1,722 | 1,692 | 1,722 | +21 | +1.2% | 658 |
| 2023/10/11 | 1,700 | 1,713 | 1,700 | 1,701 | -2 | -0.1% | 71 |
| 2023/10/10 | 1,686 | 1,712 | 1,686 | 1,703 | +53 | +3.2% | 468 |
| 2023/10/06 | 1,648 | 1,653 | 1,646 | 1,650 | +15 | +0.9% | 115 |
| 2023/10/05 | 1,627 | 1,637 | 1,611 | 1,635 | +15 | +0.9% | 55 |
| 2023/10/04 | 1,629 | 1,635 | 1,608 | 1,620 | -47 | -2.8% | 453 |
| 2023/10/03 | 1,710 | 1,710 | 1,664 | 1,667 | -56 | -3.3% | 5,406 |
| 2023/10/02 | 1,746 | 1,761 | 1,723 | 1,723 | -13 | -0.7% | 317 |
| 2023/09/29 | 1,776 | 1,776 | 1,730 | 1,736 | -34 | -1.9% | 38 |
| 2023/09/28 | 1,781 | 1,800 | 1,770 | 1,770 | -6 | -0.3% | 23 |
| 2023/09/27 | 1,779 | 1,779 | 1,761 | 1,776 | -19 | -1.1% | 32 |
| 2023/09/26 | 1,808 | 1,808 | 1,788 | 1,795 | -4 | -0.2% | 209 |
| 2023/09/25 | 1,797 | 1,807 | 1,797 | 1,799 | +6 | +0.3% | 22 |
| 2023/09/22 | 1,795 | 1,795 | 1,777 | 1,793 | -16 | -0.9% | 486 |
| 2023/09/21 | 1,811 | 1,831 | 1,809 | 1,809 | -7 | -0.4% | 5,133 |
| 2023/09/20 | 1,830 | 1,830 | 1,815 | 1,816 | -7 | -0.4% | 516 |
| 2023/09/19 | 1,847 | 1,847 | 1,813 | 1,823 | +16 | +0.9% | 239 |
| 2023/09/15 | 1,800 | 1,817 | 1,799 | 1,807 | +20 | +1.1% | 220 |
| 2023/09/14 | 1,764 | 1,787 | 1,764 | 1,787 | +26 | +1.5% | 215 |
| 2023/09/13 | 1,799 | 1,799 | 1,750 | 1,761 | +2 | +0.1% | 81 |
| 2023/09/12 | 1,765 | 1,770 | 1,757 | 1,759 | ±0 | ±0% | 56 |
| 2023/09/11 | 1,759 | 1,764 | 1,756 | 1,759 | +9 | +0.5% | 138 |
| 2023/09/08 | 1,760 | 1,768 | 1,750 | 1,750 | -35 | -2% | 141 |
| 2023/09/07 | 1,783 | 1,795 | 1,783 | 1,785 | -9 | -0.5% | 10 |
| 2023/09/06 | 1,794 | 1,804 | 1,794 | 1,794 | +6 | +0.3% | 72 |
| 2023/09/05 | 1,776 | 1,788 | 1,770 | 1,788 | ±0 | ±0% | 180 |
| 2023/09/04 | 1,763 | 1,788 | 1,763 | 1,788 | +43 | +2.5% | 69 |
| 2023/09/01 | 1,712 | 1,750 | 1,712 | 1,745 | +28 | +1.6% | 64 |
| 2023/08/31 | 1,703 | 1,717 | 1,703 | 1,717 | +9 | +0.5% | 7 |
| 2023/08/30 | 1,710 | 1,715 | 1,703 | 1,708 | +8 | +0.5% | 3,161 |
| 2023/08/29 | 1,702 | 1,713 | 1,691 | 1,700 | +9 | +0.5% | 491 |
| 2023/08/28 | 1,676 | 1,692 | 1,676 | 1,691 | +24 | +1.4% | 2,868 |
| 2023/08/25 | 1,663 | 1,670 | 1,659 | 1,667 | -13 | -0.8% | 53 |
| 2023/08/24 | 1,665 | 1,680 | 1,665 | 1,680 | +15 | +0.9% | 21 |
| 2023/08/23 | 1,645 | 1,665 | 1,645 | 1,665 | +17 | +1% | 72 |
| 2023/08/22 | 1,642 | 1,648 | 1,642 | 1,648 | +13 | +0.8% | 62 |
| 2023/08/21 | 1,619 | 1,642 | 1,619 | 1,635 | +15 | +0.9% | 65 |
| 2023/08/18 | 1,623 | 1,633 | 1,620 | 1,620 | -13 | -0.8% | 133 |
| 2023/08/17 | 1,641 | 1,641 | 1,610 | 1,633 | -16 | -1% | 354 |
| 2023/08/16 | 1,665 | 1,665 | 1,649 | 1,649 | -34 | -2% | 1,890 |
| 2023/08/15 | 1,688 | 1,688 | 1,678 | 1,683 | +1 | +0.1% | 179 |
| 2023/08/14 | 1,699 | 1,699 | 1,678 | 1,682 | -14 | -0.8% | 143 |
| 2023/08/10 | 1,673 | 1,696 | 1,668 | 1,696 | +16 | +1% | 29 |
| 2023/08/09 | 1,699 | 1,700 | 1,680 | 1,680 | +12 | +0.7% | 36 |
| 2023/08/08 | 1,666 | 1,673 | 1,664 | 1,668 | +5 | +0.3% | 145 |
451～
500
件表示中 / 957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
