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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 1,355 | 1,355 | 1,314 | 1,314 | -16 | -1.2% | 2,787 |
| 2021/11/29 | 1,336 | 1,349 | 1,328 | 1,330 | -36 | -2.6% | 4,941 |
| 2021/11/26 | 1,392 | 1,392 | 1,360 | 1,366 | -26 | -1.9% | 1,353 |
| 2021/11/25 | 1,391 | 1,395 | 1,391 | 1,392 | +8 | +0.6% | 656 |
| 2021/11/24 | 1,402 | 1,407 | 1,384 | 1,384 | -10 | -0.7% | 597 |
| 2021/11/22 | 1,382 | 1,394 | 1,380 | 1,394 | +6 | +0.4% | 331 |
| 2021/11/19 | 1,371 | 1,388 | 1,371 | 1,388 | +15 | +1.1% | 186 |
| 2021/11/18 | 1,375 | 1,376 | 1,369 | 1,373 | -12 | -0.9% | 641 |
| 2021/11/17 | 1,398 | 1,398 | 1,380 | 1,385 | -14 | -1% | 1,465 |
| 2021/11/16 | 1,407 | 1,407 | 1,396 | 1,399 | -1 | -0.1% | 720 |
| 2021/11/15 | 1,415 | 1,415 | 1,400 | 1,400 | -7 | -0.5% | 24,990 |
| 2021/11/12 | 1,400 | 1,412 | 1,400 | 1,407 | +14 | +1% | 1,525 |
| 2021/11/11 | 1,380 | 1,396 | 1,380 | 1,393 | +17 | +1.2% | 68 |
| 2021/11/10 | 1,391 | 1,391 | 1,375 | 1,376 | -24 | -1.7% | 1,614 |
| 2021/11/09 | 1,414 | 1,420 | 1,400 | 1,400 | -9 | -0.6% | 311 |
| 2021/11/08 | 1,415 | 1,415 | 1,401 | 1,409 | -9 | -0.6% | 889 |
| 2021/11/05 | 1,446 | 1,446 | 1,415 | 1,418 | -31 | -2.1% | 545 |
| 2021/11/04 | 1,450 | 1,452 | 1,441 | 1,449 | +18 | +1.3% | 111 |
| 2021/11/02 | 1,462 | 1,462 | 1,431 | 1,431 | -25 | -1.7% | 882 |
| 2021/11/01 | 1,453 | 1,456 | 1,444 | 1,456 | +28 | +2% | 267 |
| 2021/10/29 | 1,431 | 1,438 | 1,419 | 1,428 | ±0 | ±0% | 161 |
| 2021/10/28 | 1,432 | 1,432 | 1,417 | 1,428 | -19 | -1.3% | 117 |
| 2021/10/27 | 1,457 | 1,457 | 1,447 | 1,447 | -6 | -0.4% | 203 |
| 2021/10/26 | 1,440 | 1,457 | 1,440 | 1,453 | +25 | +1.8% | 118 |
| 2021/10/25 | 1,413 | 1,438 | 1,413 | 1,428 | +12 | +0.8% | 146 |
| 2021/10/22 | 1,415 | 1,429 | 1,413 | 1,416 | -19 | -1.3% | 1,758 |
| 2021/10/21 | 1,444 | 1,457 | 1,432 | 1,435 | -7 | -0.5% | 656 |
| 2021/10/20 | 1,460 | 1,468 | 1,442 | 1,442 | -17 | -1.2% | 635 |
| 2021/10/19 | 1,464 | 1,464 | 1,454 | 1,459 | -4 | -0.3% | 422 |
| 2021/10/18 | 1,450 | 1,467 | 1,448 | 1,463 | +34 | +2.4% | 1,290 |
| 2021/10/15 | 1,417 | 1,430 | 1,416 | 1,429 | +29 | +2.1% | 891 |
| 2021/10/14 | 1,401 | 1,403 | 1,395 | 1,400 | +5 | +0.4% | 231 |
| 2021/10/13 | 1,401 | 1,401 | 1,387 | 1,395 | -9 | -0.6% | 1,238 |
| 2021/10/12 | 1,385 | 1,404 | 1,385 | 1,404 | +19 | +1.4% | 1,724 |
| 2021/10/11 | 1,368 | 1,385 | 1,365 | 1,385 | +25 | +1.8% | 2,106 |
| 2021/10/08 | 1,372 | 1,379 | 1,360 | 1,360 | +6 | +0.4% | 171 |
| 2021/10/07 | 1,358 | 1,364 | 1,342 | 1,354 | +5 | +0.4% | 32,274 |
| 2021/10/06 | 1,362 | 1,379 | 1,347 | 1,349 | ±0 | ±0% | 6,590 |
| 2021/10/05 | 1,338 | 1,349 | 1,322 | 1,349 | +5 | +0.4% | 25,419 |
| 2021/10/04 | 1,375 | 1,375 | 1,341 | 1,344 | -13 | -1% | 2,502 |
| 2021/10/01 | 1,376 | 1,391 | 1,357 | 1,357 | -38 | -2.7% | 42,978 |
| 2021/09/30 | 1,413 | 1,413 | 1,392 | 1,395 | -10 | -0.7% | 1,763 |
| 2021/09/29 | 1,403 | 1,413 | 1,396 | 1,405 | -20 | -1.4% | 3,804 |
| 2021/09/28 | 1,421 | 1,425 | 1,405 | 1,425 | - | - | 1,894 |
851～
894
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
