グローバルＸ テック・トップ２０－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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,429 | 1,434 | 1,421 | 1,421 | -3 | -0.2% | 5,994 |
| 2024/05/08 | 1,448 | 1,450 | 1,423 | 1,424 | -30 | -2.1% | 6,456 |
| 2024/05/07 | 1,454 | 1,456 | 1,442 | 1,454 | +30 | +2.1% | 15,151 |
| 2024/05/02 | 1,424 | 1,425 | 1,412 | 1,424 | -2 | -0.1% | 1,520 |
| 2024/05/01 | 1,424 | 1,429 | 1,415 | 1,426 | -4 | -0.3% | 2,537 |
| 2024/04/30 | 1,434 | 1,435 | 1,418 | 1,430 | +15 | +1.1% | 9,149 |
| 2024/04/26 | 1,406 | 1,417 | 1,392 | 1,415 | +23 | +1.7% | 58,427 |
| 2024/04/25 | 1,390 | 1,405 | 1,388 | 1,392 | -28 | -2% | 33,764 |
| 2024/04/24 | 1,398 | 1,421 | 1,398 | 1,420 | +43 | +3.1% | 32,701 |
| 2024/04/23 | 1,398 | 1,398 | 1,369 | 1,377 | -8 | -0.6% | 26,477 |
| 2024/04/22 | 1,375 | 1,391 | 1,369 | 1,385 | +10 | +0.7% | 14,229 |
| 2024/04/19 | 1,404 | 1,412 | 1,337 | 1,375 | -49 | -3.4% | 33,618 |
| 2024/04/18 | 1,421 | 1,433 | 1,414 | 1,424 | -7 | -0.5% | 12,801 |
| 2024/04/17 | 1,444 | 1,446 | 1,429 | 1,431 | -13 | -0.9% | 3,705 |
| 2024/04/16 | 1,438 | 1,448 | 1,437 | 1,444 | -23 | -1.6% | 22,926 |
| 2024/04/15 | 1,479 | 1,479 | 1,449 | 1,467 | -10 | -0.7% | 11,224 |
| 2024/04/12 | 1,475 | 1,486 | 1,475 | 1,477 | +12 | +0.8% | 23,343 |
| 2024/04/11 | 1,454 | 1,466 | 1,453 | 1,465 | -5 | -0.3% | 16,779 |
| 2024/04/10 | 1,476 | 1,479 | 1,470 | 1,470 | -7 | -0.5% | 8,935 |
| 2024/04/09 | 1,466 | 1,477 | 1,466 | 1,477 | +12 | +0.8% | 2,845 |
| 2024/04/08 | 1,473 | 1,479 | 1,461 | 1,465 | +15 | +1% | 29,979 |
| 2024/04/05 | 1,465 | 1,465 | 1,443 | 1,450 | -42 | -2.8% | 28,646 |
| 2024/04/04 | 1,492 | 1,502 | 1,489 | 1,492 | +19 | +1.3% | 20,152 |
| 2024/04/03 | 1,482 | 1,487 | 1,472 | 1,473 | -24 | -1.6% | 5,910 |
| 2024/04/02 | 1,502 | 1,503 | 1,489 | 1,497 | +4 | +0.3% | 5,036 |
| 2024/04/01 | 1,509 | 1,512 | 1,484 | 1,493 | -14 | -0.9% | 11,249 |
| 2024/03/29 | 1,512 | 1,512 | 1,498 | 1,507 | +9 | +0.6% | 23,338 |
| 2024/03/28 | 1,505 | 1,509 | 1,494 | 1,498 | -3 | -0.2% | 26,508 |
| 2024/03/27 | 1,528 | 1,528 | 1,494 | 1,501 | +3 | +0.2% | 20,570 |
| 2024/03/26 | 1,500 | 1,500 | 1,482 | 1,498 | +5 | +0.3% | 17,331 |
| 2024/03/25 | 1,520 | 1,520 | 1,493 | 1,493 | -29 | -1.9% | 23,841 |
| 2024/03/22 | 1,530 | 1,530 | 1,513 | 1,522 | +6 | +0.4% | 77,001 |
| 2024/03/21 | 1,504 | 1,517 | 1,504 | 1,516 | +28 | +1.9% | 43,729 |
| 2024/03/19 | 1,477 | 1,488 | 1,465 | 1,488 | +9 | +0.6% | 20,430 |
| 2024/03/18 | 1,433 | 1,479 | 1,433 | 1,479 | +35 | +2.4% | 14,279 |
| 2024/03/15 | 1,453 | 1,453 | 1,438 | 1,444 | -4 | -0.3% | 12,554 |
| 2024/03/14 | 1,458 | 1,458 | 1,430 | 1,448 | -9 | -0.6% | 25,374 |
| 2024/03/13 | 1,471 | 1,471 | 1,446 | 1,457 | +5 | +0.3% | 29,654 |
| 2024/03/12 | 1,429 | 1,452 | 1,428 | 1,452 | -6 | -0.4% | 31,651 |
| 2024/03/11 | 1,435 | 1,462 | 1,401 | 1,458 | -31 | -2.1% | 22,610 |
| 2024/03/08 | 1,497 | 1,499 | 1,482 | 1,489 | +3 | +0.2% | 26,013 |
| 2024/03/07 | 1,506 | 1,515 | 1,482 | 1,486 | -13 | -0.9% | 31,829 |
| 2024/03/06 | 1,490 | 1,500 | 1,480 | 1,499 | -8 | -0.5% | 25,278 |
| 2024/03/05 | 1,501 | 1,511 | 1,491 | 1,507 | +6 | +0.4% | 46,949 |
| 2024/03/04 | 1,556 | 1,567 | 1,495 | 1,501 | +15 | +1% | 56,665 |
| 2024/03/01 | 1,458 | 1,486 | 1,458 | 1,486 | +31 | +2.1% | 28,669 |
| 2024/02/29 | 1,446 | 1,455 | 1,437 | 1,455 | +3 | +0.2% | 85,668 |
| 2024/02/28 | 1,461 | 1,461 | 1,446 | 1,452 | -2 | -0.1% | 31,906 |
| 2024/02/27 | 1,451 | 1,458 | 1,446 | 1,454 | +2 | +0.1% | 89,409 |
| 2024/02/26 | 1,471 | 1,471 | 1,441 | 1,452 | +11 | +0.8% | 50,307 |
1～
50
件表示中 / 459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
