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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,329 | 1,329 | 1,315 | 1,326 | -33 | -2.4% | 1,230 |
| 2022/06/16 | 1,370 | 1,379 | 1,358 | 1,359 | +7 | +0.5% | 373 |
| 2022/06/15 | 1,373 | 1,386 | 1,352 | 1,352 | -16 | -1.2% | 3,935 |
| 2022/06/14 | 1,361 | 1,371 | 1,361 | 1,368 | -23 | -1.7% | 142 |
| 2022/06/13 | 1,411 | 1,418 | 1,389 | 1,391 | -38 | -2.7% | 318 |
| 2022/06/10 | 1,443 | 1,443 | 1,423 | 1,429 | -28 | -1.9% | 857 |
| 2022/06/09 | 1,451 | 1,458 | 1,448 | 1,457 | ±0 | ±0% | 46 |
| 2022/06/08 | 1,458 | 1,463 | 1,451 | 1,457 | ±0 | ±0% | 769 |
| 2022/06/07 | 1,443 | 1,458 | 1,430 | 1,457 | +20 | +1.4% | 3,259 |
| 2022/06/06 | 1,416 | 1,437 | 1,416 | 1,437 | +9 | +0.6% | 78 |
| 2022/06/03 | 1,430 | 1,430 | 1,419 | 1,428 | +17 | +1.2% | 135 |
| 2022/06/02 | 1,413 | 1,413 | 1,408 | 1,411 | -4 | -0.3% | 248 |
| 2022/06/01 | 1,397 | 1,415 | 1,395 | 1,415 | +15 | +1.1% | 43 |
| 2022/05/31 | 1,398 | 1,402 | 1,397 | 1,400 | +5 | +0.4% | 128 |
| 2022/05/30 | 1,399 | 1,399 | 1,388 | 1,395 | +17 | +1.2% | 180 |
| 2022/05/27 | 1,376 | 1,380 | 1,371 | 1,378 | +14 | +1% | 123 |
| 2022/05/26 | 1,373 | 1,376 | 1,364 | 1,364 | -9 | -0.7% | 222 |
| 2022/05/25 | 1,377 | 1,379 | 1,373 | 1,373 | -10 | -0.7% | 461 |
| 2022/05/24 | 1,399 | 1,399 | 1,383 | 1,383 | -5 | -0.4% | 172 |
| 2022/05/23 | 1,399 | 1,399 | 1,383 | 1,388 | +6 | +0.4% | 3,411 |
| 2022/05/20 | 1,362 | 1,384 | 1,362 | 1,382 | +31 | +2.3% | 2,167 |
| 2022/05/19 | 1,337 | 1,359 | 1,330 | 1,351 | -16 | -1.2% | 1,758 |
| 2022/05/18 | 1,358 | 1,368 | 1,352 | 1,367 | +19 | +1.4% | 1,441 |
| 2022/05/17 | 1,349 | 1,366 | 1,339 | 1,348 | +10 | +0.7% | 2,106 |
| 2022/05/16 | 1,369 | 1,369 | 1,335 | 1,338 | -19 | -1.4% | 390 |
| 2022/05/13 | 1,342 | 1,359 | 1,342 | 1,357 | +14 | +1% | 62 |
| 2022/05/12 | 1,343 | 1,359 | 1,343 | 1,343 | ±0 | ±0% | 362 |
| 2022/05/11 | 1,342 | 1,347 | 1,330 | 1,343 | -27 | -2% | 465 |
| 2022/05/10 | 1,386 | 1,386 | 1,360 | 1,370 | -34 | -2.4% | 877 |
| 2022/05/09 | 1,422 | 1,422 | 1,399 | 1,404 | -38 | -2.6% | 352 |
| 2022/05/06 | 1,431 | 1,442 | 1,427 | 1,442 | +15 | +1.1% | 229 |
| 2022/05/02 | 1,408 | 1,427 | 1,408 | 1,427 | +4 | +0.3% | 175 |
| 2022/04/28 | 1,383 | 1,423 | 1,383 | 1,423 | +46 | +3.3% | 106 |
| 2022/04/27 | 1,377 | 1,389 | 1,371 | 1,377 | -13 | -0.9% | 462 |
| 2022/04/26 | 1,402 | 1,405 | 1,384 | 1,390 | -31 | -2.2% | 1,610 |
| 2022/04/25 | 1,422 | 1,433 | 1,340 | 1,421 | -31 | -2.1% | 1,295 |
| 2022/04/22 | 1,458 | 1,464 | 1,436 | 1,452 | -32 | -2.2% | 303 |
| 2022/04/21 | 1,490 | 1,492 | 1,474 | 1,484 | -62 | -4% | 1,873 |
| 2022/04/20 | 1,560 | 1,560 | 1,542 | 1,546 | +2 | +0.1% | 1,077 |
| 2022/04/19 | 1,530 | 1,544 | 1,527 | 1,544 | +44 | +2.9% | 294 |
| 2022/04/18 | 1,510 | 1,510 | 1,492 | 1,500 | -14 | -0.9% | 100 |
| 2022/04/15 | 1,514 | 1,514 | 1,513 | 1,514 | -18 | -1.2% | 2,459 |
| 2022/04/14 | 1,504 | 1,532 | 1,504 | 1,532 | +35 | +2.3% | 1,969 |
| 2022/04/13 | 1,481 | 1,498 | 1,481 | 1,497 | +28 | +1.9% | 320 |
| 2022/04/12 | 1,475 | 1,479 | 1,468 | 1,469 | -17 | -1.1% | 1,543 |
| 2022/04/11 | 1,493 | 1,509 | 1,486 | 1,486 | -11 | -0.7% | 380 |
| 2022/04/08 | 1,496 | 1,498 | 1,485 | 1,497 | +14 | +0.9% | 156 |
| 2022/04/07 | 1,490 | 1,492 | 1,480 | 1,483 | -40 | -2.6% | 1,469 |
| 2022/04/06 | 1,532 | 1,538 | 1,520 | 1,523 | -20 | -1.3% | 1,073 |
| 2022/04/05 | 1,568 | 1,568 | 1,542 | 1,543 | -3 | -0.2% | 1,239 |
751～
800
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
