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 |
|---|---|---|---|---|---|---|---|
| 2022/08/30 | 1,390 | 1,397 | 1,390 | 1,396 | +16 | +1.2% | 167 |
| 2022/08/29 | 1,372 | 1,383 | 1,372 | 1,380 | -20 | -1.4% | 110 |
| 2022/08/26 | 1,404 | 1,405 | 1,399 | 1,400 | +9 | +0.6% | 130 |
| 2022/08/25 | 1,385 | 1,391 | 1,385 | 1,391 | +13 | +0.9% | 1,040 |
| 2022/08/24 | 1,371 | 1,382 | 1,371 | 1,378 | +13 | +1% | 137 |
| 2022/08/23 | 1,371 | 1,371 | 1,365 | 1,365 | -11 | -0.8% | 20 |
| 2022/08/22 | 1,374 | 1,382 | 1,365 | 1,376 | -10 | -0.7% | 133 |
| 2022/08/19 | 1,384 | 1,389 | 1,384 | 1,386 | +7 | +0.5% | 69 |
| 2022/08/18 | 1,374 | 1,385 | 1,368 | 1,379 | -5 | -0.4% | 15,039 |
| 2022/08/17 | 1,376 | 1,385 | 1,376 | 1,384 | +21 | +1.5% | 65 |
| 2022/08/16 | 1,372 | 1,372 | 1,361 | 1,363 | -15 | -1.1% | 262 |
| 2022/08/15 | 1,382 | 1,382 | 1,374 | 1,378 | +2 | +0.1% | 36 |
| 2022/08/12 | 1,364 | 1,380 | 1,364 | 1,376 | +37 | +2.8% | 240 |
| 2022/08/10 | 1,340 | 1,340 | 1,330 | 1,339 | -1 | -0.1% | 144 |
| 2022/08/09 | 1,359 | 1,359 | 1,340 | 1,340 | -10 | -0.7% | 55 |
| 2022/08/08 | 1,350 | 1,352 | 1,343 | 1,350 | +10 | +0.7% | 217 |
| 2022/08/05 | 1,323 | 1,343 | 1,323 | 1,340 | +22 | +1.7% | 293 |
| 2022/08/04 | 1,329 | 1,329 | 1,315 | 1,318 | +1 | +0.1% | 28 |
| 2022/08/03 | 1,324 | 1,324 | 1,315 | 1,317 | -7 | -0.5% | 438 |
| 2022/08/02 | 1,337 | 1,337 | 1,324 | 1,324 | -25 | -1.9% | 63 |
| 2022/08/01 | 1,343 | 1,349 | 1,337 | 1,349 | +24 | +1.8% | 629 |
| 2022/07/29 | 1,330 | 1,334 | 1,325 | 1,325 | -5 | -0.4% | 23 |
| 2022/07/28 | 1,345 | 1,345 | 1,329 | 1,330 | +3 | +0.2% | 620 |
| 2022/07/27 | 1,323 | 1,327 | 1,323 | 1,327 | +1 | +0.1% | 9 |
| 2022/07/26 | 1,326 | 1,326 | 1,326 | 1,326 | +7 | +0.5% | 100 |
| 2022/07/25 | 1,322 | 1,327 | 1,319 | 1,319 | -8 | -0.6% | 16 |
| 2022/07/22 | 1,327 | 1,329 | 1,325 | 1,327 | -3 | -0.2% | 142 |
| 2022/07/21 | 1,326 | 1,330 | 1,320 | 1,330 | +2 | +0.2% | 35 |
| 2022/07/20 | 1,322 | 1,330 | 1,316 | 1,328 | +24 | +1.8% | 2,291 |
| 2022/07/19 | 1,301 | 1,305 | 1,295 | 1,304 | +17 | +1.3% | 59 |
| 2022/07/15 | 1,292 | 1,292 | 1,279 | 1,287 | ±0 | ±0% | 232 |
| 2022/07/14 | 1,280 | 1,287 | 1,280 | 1,287 | +11 | +0.9% | 7 |
| 2022/07/13 | 1,281 | 1,281 | 1,275 | 1,276 | -2 | -0.2% | 1,018 |
| 2022/07/12 | 1,298 | 1,298 | 1,277 | 1,278 | -30 | -2.3% | 1,089 |
| 2022/07/11 | 1,318 | 1,322 | 1,303 | 1,308 | +5 | +0.4% | 244 |
| 2022/07/08 | 1,300 | 1,315 | 1,297 | 1,303 | +29 | +2.3% | 193 |
| 2022/07/07 | 1,279 | 1,279 | 1,258 | 1,274 | +5 | +0.4% | 152 |
| 2022/07/06 | 1,252 | 1,282 | 1,252 | 1,269 | -43 | -3.3% | 526 |
| 2022/07/05 | 1,304 | 1,313 | 1,304 | 1,312 | +16 | +1.2% | 29 |
| 2022/07/04 | 1,290 | 1,296 | 1,284 | 1,296 | +11 | +0.9% | 3,106 |
| 2022/07/01 | 1,301 | 1,303 | 1,274 | 1,285 | -23 | -1.8% | 482 |
| 2022/06/30 | 1,328 | 1,328 | 1,304 | 1,308 | -18 | -1.4% | 2,285 |
| 2022/06/29 | 1,332 | 1,336 | 1,326 | 1,326 | -3 | -0.2% | 10 |
| 2022/06/28 | 1,330 | 1,342 | 1,329 | 1,329 | +9 | +0.7% | 8,648 |
| 2022/06/27 | 1,355 | 1,355 | 1,311 | 1,320 | +25 | +1.9% | 82 |
| 2022/06/24 | 1,282 | 1,295 | 1,282 | 1,295 | +7 | +0.5% | 254 |
| 2022/06/23 | 1,304 | 1,311 | 1,285 | 1,288 | -21 | -1.6% | 287 |
| 2022/06/22 | 1,338 | 1,338 | 1,307 | 1,309 | -13 | -1% | 281 |
| 2022/06/21 | 1,315 | 1,326 | 1,308 | 1,322 | +31 | +2.4% | 4,886 |
| 2022/06/20 | 1,330 | 1,331 | 1,287 | 1,291 | -35 | -2.6% | 1,491 |
701～
750
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
