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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 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 |
| 2022/04/04 | 1,548 | 1,548 | 1,544 | 1,546 | -1 | -0.1% | 21 |
| 2022/04/01 | 1,529 | 1,552 | 1,529 | 1,547 | -8 | -0.5% | 3,826 |
| 2022/03/31 | 1,562 | 1,567 | 1,555 | 1,555 | +8 | +0.5% | 154 |
| 2022/03/30 | 1,565 | 1,565 | 1,533 | 1,547 | -11 | -0.7% | 11,653 |
| 2022/03/29 | 1,551 | 1,559 | 1,549 | 1,558 | +17 | +1.1% | 207 |
| 2022/03/28 | 1,580 | 1,580 | 1,540 | 1,541 | -36 | -2.3% | 941 |
| 2022/03/25 | 1,577 | 1,577 | 1,565 | 1,577 | +22 | +1.4% | 1,256 |
| 2022/03/24 | 1,533 | 1,555 | 1,533 | 1,555 | +19 | +1.2% | 509 |
| 2022/03/23 | 1,520 | 1,539 | 1,514 | 1,536 | +28 | +1.9% | 1,999 |
| 2022/03/22 | 1,507 | 1,515 | 1,507 | 1,508 | +24 | +1.6% | 536 |
| 2022/03/18 | 1,463 | 1,485 | 1,463 | 1,484 | +33 | +2.3% | 1,496 |
| 2022/03/17 | 1,440 | 1,452 | 1,440 | 1,451 | +26 | +1.8% | 10,767 |
| 2022/03/16 | 1,414 | 1,427 | 1,414 | 1,425 | +15 | +1.1% | 1,911 |
| 2022/03/15 | 1,431 | 1,431 | 1,400 | 1,410 | -17 | -1.2% | 120 |
| 2022/03/14 | 1,428 | 1,434 | 1,419 | 1,427 | +15 | +1.1% | 566 |
| 2022/03/11 | 1,403 | 1,425 | 1,403 | 1,412 | -3 | -0.2% | 7,174 |
| 2022/03/10 | 1,394 | 1,419 | 1,394 | 1,415 | +35 | +2.5% | 1,186 |
| 2022/03/09 | 1,390 | 1,399 | 1,380 | 1,380 | -13 | -0.9% | 285 |
| 2022/03/08 | 1,446 | 1,446 | 1,381 | 1,393 | -74 | -5% | 4,081 |
| 2022/03/07 | 1,484 | 1,484 | 1,449 | 1,467 | -2 | -0.1% | 2,071 |
| 2022/03/04 | 1,517 | 1,520 | 1,461 | 1,469 | -34 | -2.3% | 1,415 |
| 2022/03/03 | 1,490 | 1,508 | 1,489 | 1,503 | +34 | +2.3% | 5,219 |
| 2022/03/02 | 1,460 | 1,475 | 1,460 | 1,469 | +3 | +0.2% | 404 |
| 2022/03/01 | 1,454 | 1,467 | 1,453 | 1,466 | +36 | +2.5% | 1,483 |
| 2022/02/28 | 1,424 | 1,437 | 1,420 | 1,430 | +23 | +1.6% | 129 |
| 2022/02/25 | 1,393 | 1,408 | 1,389 | 1,407 | +18 | +1.3% | 549 |
| 2022/02/24 | 1,400 | 1,408 | 1,384 | 1,389 | -16 | -1.1% | 46 |
| 2022/02/22 | 1,411 | 1,411 | 1,395 | 1,405 | -17 | -1.2% | 632 |
| 2022/02/21 | 1,422 | 1,429 | 1,416 | 1,422 | -15 | -1% | 66 |
| 2022/02/18 | 1,427 | 1,441 | 1,427 | 1,437 | -4 | -0.3% | 102 |
| 2022/02/17 | 1,437 | 1,444 | 1,434 | 1,441 | -7 | -0.5% | 162 |
| 2022/02/16 | 1,456 | 1,456 | 1,439 | 1,448 | +3 | +0.2% | 2,061 |
| 2022/02/15 | 1,463 | 1,463 | 1,445 | 1,445 | -8 | -0.6% | 1,039 |
751～
800
件表示中 / 894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
