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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 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 |
| 2022/10/14 | 1,315 | 1,339 | 1,315 | 1,335 | +26 | +2% | 169 |
| 2022/10/13 | 1,317 | 1,317 | 1,308 | 1,309 | -7 | -0.5% | 121 |
| 2022/10/12 | 1,330 | 1,330 | 1,315 | 1,316 | -17 | -1.3% | 90 |
| 2022/10/11 | 1,339 | 1,340 | 1,332 | 1,333 | -20 | -1.5% | 47 |
| 2022/10/07 | 1,348 | 1,355 | 1,348 | 1,353 | -12 | -0.9% | 171 |
| 2022/10/06 | 1,370 | 1,375 | 1,365 | 1,365 | -1 | -0.1% | 149 |
| 2022/10/05 | 1,366 | 1,368 | 1,358 | 1,366 | +7 | +0.5% | 6,279 |
| 2022/10/04 | 1,330 | 1,359 | 1,330 | 1,359 | +40 | +3% | 64 |
| 2022/10/03 | 1,298 | 1,319 | 1,291 | 1,319 | +5 | +0.4% | 537 |
| 2022/09/30 | 1,333 | 1,333 | 1,310 | 1,314 | -17 | -1.3% | 71 |
| 2022/09/29 | 1,335 | 1,340 | 1,330 | 1,331 | +23 | +1.8% | 63 |
| 2022/09/28 | 1,332 | 1,332 | 1,304 | 1,308 | -22 | -1.7% | 123 |
| 2022/09/27 | 1,323 | 1,340 | 1,323 | 1,330 | +7 | +0.5% | 120 |
| 2022/09/26 | 1,354 | 1,356 | 1,321 | 1,323 | -52 | -3.8% | 420 |
| 2022/09/22 | 1,360 | 1,375 | 1,360 | 1,375 | -4 | -0.3% | 331 |
| 2022/09/21 | 1,381 | 1,381 | 1,375 | 1,379 | -11 | -0.8% | 66 |
| 2022/09/20 | 1,383 | 1,400 | 1,383 | 1,390 | +16 | +1.2% | 207 |
| 2022/09/16 | 1,379 | 1,381 | 1,370 | 1,374 | -16 | -1.2% | 199 |
| 2022/09/15 | 1,405 | 1,405 | 1,390 | 1,390 | -14 | -1% | 1,553 |
| 2022/09/14 | 1,378 | 1,414 | 1,378 | 1,404 | -20 | -1.4% | 329 |
| 2022/09/13 | 1,410 | 1,424 | 1,410 | 1,424 | +24 | +1.7% | 512 |
| 2022/09/12 | 1,414 | 1,414 | 1,398 | 1,400 | +5 | +0.4% | 561 |
| 2022/09/09 | 1,390 | 1,395 | 1,388 | 1,395 | +19 | +1.4% | 742 |
| 2022/09/08 | 1,364 | 1,380 | 1,364 | 1,376 | +18 | +1.3% | 343 |
| 2022/09/07 | 1,359 | 1,359 | 1,345 | 1,358 | -2 | -0.1% | 52 |
| 2022/09/06 | 1,350 | 1,360 | 1,350 | 1,360 | +11 | +0.8% | 234 |
| 2022/09/05 | 1,337 | 1,350 | 1,337 | 1,349 | +9 | +0.7% | 143 |
| 2022/09/02 | 1,354 | 1,354 | 1,335 | 1,340 | -20 | -1.5% | 215 |
| 2022/09/01 | 1,375 | 1,375 | 1,357 | 1,360 | -26 | -1.9% | 782 |
| 2022/08/31 | 1,380 | 1,387 | 1,379 | 1,386 | -10 | -0.7% | 106 |
651～
700
件表示中 / 927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
