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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,375 | 1,375 | 1,370 | 1,370 | +2 | +0.1% | 5 |
| 2022/12/26 | 1,360 | 1,370 | 1,347 | 1,368 | +27 | +2% | 57 |
| 2022/12/23 | 1,352 | 1,352 | 1,341 | 1,341 | -19 | -1.4% | 102 |
| 2022/12/22 | 1,362 | 1,363 | 1,352 | 1,360 | +5 | +0.4% | 25,087 |
| 2022/12/21 | 1,361 | 1,362 | 1,349 | 1,355 | ±0 | ±0% | 2,410 |
| 2022/12/20 | 1,383 | 1,386 | 1,355 | 1,355 | -25 | -1.8% | 116 |
| 2022/12/19 | 1,381 | 1,383 | 1,380 | 1,380 | -10 | -0.7% | 64 |
| 2022/12/16 | 1,401 | 1,401 | 1,390 | 1,390 | -22 | -1.6% | 89 |
| 2022/12/15 | 1,412 | 1,417 | 1,412 | 1,412 | +2 | +0.1% | 801 |
| 2022/12/14 | 1,399 | 1,412 | 1,399 | 1,410 | +9 | +0.6% | 1,666 |
| 2022/12/13 | 1,400 | 1,405 | 1,400 | 1,401 | +7 | +0.5% | 16 |
| 2022/12/12 | 1,399 | 1,399 | 1,390 | 1,394 | -11 | -0.8% | 212 |
| 2022/12/09 | 1,392 | 1,405 | 1,392 | 1,405 | +12 | +0.9% | 94 |
| 2022/12/08 | 1,400 | 1,400 | 1,385 | 1,393 | -7 | -0.5% | 208 |
| 2022/12/07 | 1,386 | 1,401 | 1,386 | 1,400 | +6 | +0.4% | 197 |
| 2022/12/06 | 1,381 | 1,394 | 1,380 | 1,394 | +6 | +0.4% | 26 |
| 2022/12/05 | 1,385 | 1,390 | 1,385 | 1,388 | +7 | +0.5% | 62 |
| 2022/12/02 | 1,397 | 1,397 | 1,378 | 1,381 | -25 | -1.8% | 181 |
| 2022/12/01 | 1,403 | 1,410 | 1,403 | 1,406 | +12 | +0.9% | 151 |
| 2022/11/30 | 1,394 | 1,394 | 1,391 | 1,394 | -2 | -0.1% | 21 |
| 2022/11/29 | 1,380 | 1,396 | 1,380 | 1,396 | +5 | +0.4% | 67 |
| 2022/11/28 | 1,411 | 1,411 | 1,390 | 1,391 | -18 | -1.3% | 86 |
| 2022/11/25 | 1,416 | 1,416 | 1,403 | 1,409 | -3 | -0.2% | 585 |
| 2022/11/24 | 1,401 | 1,417 | 1,401 | 1,412 | +17 | +1.2% | 1,049 |
| 2022/11/22 | 1,390 | 1,396 | 1,390 | 1,395 | +15 | +1.1% | 502 |
| 2022/11/21 | 1,380 | 1,388 | 1,380 | 1,380 | +14 | +1% | 2,040 |
| 2022/11/18 | 1,378 | 1,385 | 1,366 | 1,366 | -7 | -0.5% | 197 |
| 2022/11/17 | 1,386 | 1,386 | 1,373 | 1,373 | -20 | -1.4% | 16 |
| 2022/11/16 | 1,389 | 1,394 | 1,381 | 1,393 | +8 | +0.6% | 223 |
| 2022/11/15 | 1,370 | 1,385 | 1,370 | 1,385 | +15 | +1.1% | 57 |
| 2022/11/14 | 1,389 | 1,389 | 1,370 | 1,370 | -15 | -1.1% | 163 |
| 2022/11/11 | 1,396 | 1,396 | 1,380 | 1,385 | +10 | +0.7% | 80 |
| 2022/11/10 | 1,370 | 1,381 | 1,370 | 1,375 | -19 | -1.4% | 126 |
| 2022/11/09 | 1,384 | 1,398 | 1,372 | 1,394 | +6 | +0.4% | 514 |
| 2022/11/08 | 1,374 | 1,392 | 1,374 | 1,388 | +14 | +1% | 576 |
| 2022/11/07 | 1,355 | 1,380 | 1,354 | 1,374 | +29 | +2.2% | 802 |
| 2022/11/04 | 1,328 | 1,345 | 1,328 | 1,345 | ±0 | ±0% | 27 |
| 2022/11/02 | 1,339 | 1,347 | 1,339 | 1,345 | +15 | +1.1% | 4,476 |
| 2022/11/01 | 1,316 | 1,330 | 1,316 | 1,330 | +18 | +1.4% | 494 |
| 2022/10/31 | 1,313 | 1,313 | 1,308 | 1,312 | +8 | +0.6% | 126 |
| 2022/10/28 | 1,309 | 1,313 | 1,302 | 1,304 | -10 | -0.8% | 117 |
| 2022/10/27 | 1,323 | 1,323 | 1,314 | 1,314 | -4 | -0.3% | 112 |
| 2022/10/26 | 1,319 | 1,322 | 1,318 | 1,318 | -5 | -0.4% | 381 |
| 2022/10/25 | 1,317 | 1,325 | 1,315 | 1,323 | +11 | +0.8% | 80 |
| 2022/10/24 | 1,315 | 1,320 | 1,312 | 1,312 | +14 | +1.1% | 660 |
| 2022/10/21 | 1,303 | 1,305 | 1,297 | 1,298 | -22 | -1.7% | 99 |
| 2022/10/20 | 1,325 | 1,325 | 1,312 | 1,320 | -15 | -1.1% | 261 |
| 2022/10/19 | 1,330 | 1,335 | 1,330 | 1,335 | ±0 | ±0% | 19 |
| 2022/10/18 | 1,330 | 1,335 | 1,324 | 1,335 | +14 | +1.1% | 87 |
| 2022/10/17 | 1,322 | 1,324 | 1,318 | 1,321 | -14 | -1% | 493 |
651～
700
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
