グローバルＸ 新成長インフラ－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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,769 | 1,769 | 1,769 | 1,769 | +8 | +0.5% | 5 |
| 2023/09/28 | 1,776 | 1,776 | 1,761 | 1,761 | +7 | +0.4% | 17 |
| 2023/09/27 | 1,759 | 1,759 | 1,754 | 1,754 | -15 | -0.8% | 3 |
| 2023/09/26 | 1,780 | 1,781 | 1,769 | 1,769 | -18 | -1% | 4,012 |
| 2023/09/25 | 1,786 | 1,787 | 1,786 | 1,787 | +13 | +0.7% | 20 |
| 2023/09/22 | 1,763 | 1,774 | 1,763 | 1,774 | -5 | -0.3% | 7 |
| 2023/09/21 | 1,794 | 1,797 | 1,779 | 1,779 | -21 | -1.2% | 36 |
| 2023/09/20 | 1,800 | 1,800 | 1,800 | 1,800 | -5 | -0.3% | 2 |
| 2023/09/19 | 1,811 | 1,819 | 1,805 | 1,805 | -5 | -0.3% | 22 |
| 2023/09/15 | 1,797 | 1,810 | 1,797 | 1,810 | +27 | +1.5% | 11 |
| 2023/09/14 | 1,764 | 1,783 | 1,764 | 1,783 | +23 | +1.3% | 4 |
| 2023/09/13 | 1,711 | 1,761 | 1,711 | 1,760 | +9 | +0.5% | 106 |
| 2023/09/12 | 1,733 | 1,751 | 1,733 | 1,751 | +20 | +1.2% | 10 |
| 2023/09/11 | 1,735 | 1,735 | 1,731 | 1,731 | -6 | -0.3% | 6 |
| 2023/09/08 | 1,740 | 1,754 | 1,737 | 1,737 | -23 | -1.3% | 11,021 |
| 2023/09/07 | 1,760 | 1,766 | 1,760 | 1,760 | -8 | -0.5% | 24 |
| 2023/09/06 | 1,757 | 1,769 | 1,757 | 1,768 | +15 | +0.9% | 27 |
| 2023/09/05 | 1,750 | 1,753 | 1,750 | 1,753 | ±0 | ±0% | 16 |
| 2023/09/04 | 1,749 | 1,753 | 1,749 | 1,753 | +12 | +0.7% | 7 |
| 2023/09/01 | 1,744 | 1,744 | 1,741 | 1,741 | - | - | 3 |
| 2023/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/30 | 1,719 | 1,730 | 1,719 | 1,727 | +10 | +0.6% | 163 |
| 2023/08/29 | 1,720 | 1,720 | 1,715 | 1,717 | +6 | +0.4% | 342 |
| 2023/08/28 | 1,701 | 1,711 | 1,701 | 1,711 | +21 | +1.2% | 282 |
| 2023/08/25 | 1,684 | 1,695 | 1,684 | 1,690 | -10 | -0.6% | 2,006 |
| 2023/08/24 | 1,693 | 1,700 | 1,693 | 1,700 | +6 | +0.4% | 4 |
| 2023/08/23 | 1,674 | 1,694 | 1,674 | 1,694 | +20 | +1.2% | 15 |
| 2023/08/22 | 1,678 | 1,680 | 1,674 | 1,674 | ±0 | ±0% | 10 |
| 2023/08/21 | 1,671 | 1,682 | 1,671 | 1,674 | +13 | +0.8% | 97 |
| 2023/08/18 | 1,665 | 1,667 | 1,660 | 1,661 | -20 | -1.2% | 146 |
| 2023/08/17 | 1,678 | 1,681 | 1,668 | 1,681 | -9 | -0.5% | 6 |
| 2023/08/16 | 1,690 | 1,690 | 1,690 | 1,690 | -18 | -1.1% | 5 |
| 2023/08/15 | 1,705 | 1,709 | 1,705 | 1,708 | +15 | +0.9% | 4 |
| 2023/08/14 | 1,711 | 1,717 | 1,693 | 1,693 | -19 | -1.1% | 24 |
| 2023/08/10 | 1,701 | 1,712 | 1,701 | 1,712 | +14 | +0.8% | 145 |
| 2023/08/09 | 1,689 | 1,698 | 1,689 | 1,698 | - | - | 31 |
| 2023/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/07 | 1,664 | 1,676 | 1,659 | 1,676 | +12 | +0.7% | 78 |
| 2023/08/04 | 1,659 | 1,665 | 1,659 | 1,664 | -4 | -0.2% | 82 |
| 2023/08/03 | 1,683 | 1,683 | 1,668 | 1,668 | -43 | -2.5% | 725 |
| 2023/08/02 | 1,721 | 1,723 | 1,711 | 1,711 | -18 | -1% | 23 |
| 2023/08/01 | 1,729 | 1,729 | 1,729 | 1,729 | +7 | +0.4% | 1 |
| 2023/07/31 | 1,713 | 1,734 | 1,713 | 1,722 | +16 | +0.9% | 45 |
| 2023/07/28 | 1,712 | 1,712 | 1,691 | 1,706 | -6 | -0.4% | 151 |
| 2023/07/27 | 1,714 | 1,714 | 1,707 | 1,712 | ±0 | ±0% | 203 |
| 2023/07/26 | 1,706 | 1,712 | 1,700 | 1,712 | -4 | -0.2% | 29 |
| 2023/07/25 | 1,713 | 1,718 | 1,713 | 1,716 | +1 | +0.1% | 4 |
| 2023/07/24 | 1,718 | 1,718 | 1,708 | 1,715 | +15 | +0.9% | 65 |
| 2023/07/21 | 1,697 | 1,705 | 1,697 | 1,700 | -8 | -0.5% | 12 |
| 2023/07/20 | 1,711 | 1,711 | 1,708 | 1,708 | +6 | +0.4% | 2 |
401～
450
件表示中 / 775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
