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 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 1,948 | 1,960 | 1,930 | 1,937 | -51 | -2.6% | 20,988 |
| 2025/11/20 | 1,971 | 2,002 | 1,964 | 1,988 | +67 | +3.5% | 4,325 |
| 2025/11/19 | 1,940 | 1,958 | 1,909 | 1,921 | -19 | -1% | 82,412 |
| 2025/11/18 | 2,006 | 2,006 | 1,933 | 1,940 | -70 | -3.5% | 11,609 |
| 2025/11/17 | 2,001 | 2,010 | 1,990 | 2,010 | ±0 | ±0% | 8,331 |
| 2025/11/14 | 1,973 | 2,020 | 1,973 | 2,010 | -35 | -1.7% | 21,951 |
| 2025/11/13 | 2,021 | 2,056 | 2,021 | 2,045 | +24 | +1.2% | 6,435 |
| 2025/11/12 | 2,027 | 2,039 | 2,021 | 2,021 | -7 | -0.3% | 3,611 |
| 2025/11/11 | 2,039 | 2,048 | 2,021 | 2,028 | +1 | ±0% | 6,849 |
| 2025/11/10 | 2,017 | 2,027 | 2,007 | 2,027 | +7 | +0.3% | 6,233 |
| 2025/11/07 | 2,000 | 2,023 | 1,988 | 2,020 | -2 | -0.1% | 16,069 |
| 2025/11/06 | 2,027 | 2,040 | 2,008 | 2,022 | +12 | +0.6% | 15,163 |
| 2025/11/05 | 1,989 | 2,036 | 1,948 | 2,010 | -29 | -1.4% | 18,995 |
| 2025/11/04 | 2,057 | 2,067 | 2,031 | 2,039 | -31 | -1.5% | 20,128 |
| 2025/10/31 | 2,028 | 2,070 | 2,018 | 2,070 | +63 | +3.1% | 8,051 |
| 2025/10/30 | 1,998 | 2,027 | 1,995 | 2,007 | -5 | -0.2% | 14,221 |
| 2025/10/29 | 1,979 | 2,012 | 1,977 | 2,012 | +49 | +2.5% | 7,396 |
| 2025/10/28 | 1,990 | 1,990 | 1,951 | 1,963 | -19 | -1% | 37,910 |
| 2025/10/27 | 1,979 | 1,982 | 1,964 | 1,982 | +45 | +2.3% | 6,358 |
| 2025/10/24 | 1,931 | 1,945 | 1,927 | 1,937 | +21 | +1.1% | 59,980 |
| 2025/10/23 | 1,942 | 1,942 | 1,900 | 1,916 | -40 | -2% | 3,491 |
| 2025/10/22 | 1,970 | 1,970 | 1,934 | 1,956 | -11 | -0.6% | 4,337 |
| 2025/10/21 | 1,978 | 1,978 | 1,944 | 1,967 | +6 | +0.3% | 44,292 |
| 2025/10/20 | 1,921 | 1,961 | 1,911 | 1,961 | +80 | +4.3% | 50,545 |
| 2025/10/17 | 1,862 | 1,903 | 1,862 | 1,881 | -21 | -1.1% | 2,448 |
| 2025/10/16 | 1,921 | 1,921 | 1,892 | 1,902 | -8 | -0.4% | 110,906 |
| 2025/10/15 | 1,891 | 1,910 | 1,867 | 1,910 | +46 | +2.5% | 44,752 |
| 2025/10/14 | 1,885 | 1,909 | 1,854 | 1,864 | -59 | -3.1% | 26,442 |
| 2025/10/10 | 1,958 | 1,958 | 1,916 | 1,923 | -31 | -1.6% | 16,575 |
| 2025/10/09 | 1,957 | 1,958 | 1,940 | 1,954 | +17 | +0.9% | 33,026 |
| 2025/10/08 | 1,940 | 1,959 | 1,937 | 1,937 | -5 | -0.3% | 7,124 |
| 2025/10/07 | 1,978 | 1,980 | 1,941 | 1,942 | -8 | -0.4% | 10,017 |
| 2025/10/06 | 1,924 | 1,957 | 1,917 | 1,950 | +115 | +6.3% | 33,688 |
| 2025/10/03 | 1,820 | 1,843 | 1,815 | 1,835 | +19 | +1% | 13,443 |
| 2025/10/02 | 1,795 | 1,816 | 1,789 | 1,816 | +20 | +1.1% | 5,576 |
| 2025/10/01 | 1,800 | 1,803 | 1,782 | 1,796 | -9 | -0.5% | 5,161 |
| 2025/09/30 | 1,816 | 1,816 | 1,800 | 1,805 | +3 | +0.2% | 2,341 |
| 2025/09/29 | 1,810 | 1,814 | 1,799 | 1,802 | -7 | -0.4% | 876 |
| 2025/09/26 | 1,840 | 1,840 | 1,807 | 1,809 | -16 | -0.9% | 8,207 |
| 2025/09/25 | 1,818 | 1,831 | 1,811 | 1,825 | +7 | +0.4% | 13,223 |
| 2025/09/24 | 1,796 | 1,818 | 1,777 | 1,818 | +4 | +0.2% | 1,413 |
| 2025/09/22 | 1,806 | 1,832 | 1,806 | 1,814 | +23 | +1.3% | 13,410 |
| 2025/09/19 | 1,816 | 1,831 | 1,769 | 1,791 | -16 | -0.9% | 31,175 |
| 2025/09/18 | 1,792 | 1,815 | 1,785 | 1,807 | +20 | +1.1% | 2,042 |
| 2025/09/17 | 1,779 | 1,799 | 1,778 | 1,787 | ±0 | ±0% | 26,336 |
| 2025/09/16 | 1,772 | 1,797 | 1,772 | 1,787 | +11 | +0.6% | 48,626 |
| 2025/09/12 | 1,770 | 1,787 | 1,769 | 1,776 | +17 | +1% | 9,149 |
| 2025/09/11 | 1,741 | 1,759 | 1,738 | 1,759 | +19 | +1.1% | 17,574 |
| 2025/09/10 | 1,720 | 1,741 | 1,720 | 1,740 | +20 | +1.2% | 10,251 |
| 2025/09/09 | 1,741 | 1,749 | 1,720 | 1,720 | +3 | +0.2% | 23,154 |
1～
50
件表示中 / 837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
