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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,700 | 1,715 | 1,696 | 1,706 | -3 | -0.2% | 3,312 |
| 2025/08/21 | 1,729 | 1,729 | 1,705 | 1,709 | -9 | -0.5% | 21,225 |
| 2025/08/20 | 1,730 | 1,737 | 1,710 | 1,718 | -47 | -2.7% | 19,215 |
| 2025/08/19 | 1,761 | 1,765 | 1,745 | 1,765 | +7 | +0.4% | 3,726 |
| 2025/08/18 | 1,740 | 1,763 | 1,740 | 1,758 | +15 | +0.9% | 5,405 |
| 2025/08/15 | 1,717 | 1,743 | 1,717 | 1,743 | +29 | +1.7% | 7,575 |
| 2025/08/14 | 1,745 | 1,745 | 1,714 | 1,714 | -43 | -2.4% | 13,708 |
| 2025/08/13 | 1,750 | 1,763 | 1,742 | 1,757 | +32 | +1.9% | 8,994 |
| 2025/08/12 | 1,701 | 1,740 | 1,701 | 1,725 | +20 | +1.2% | 4,453 |
| 2025/08/08 | 1,664 | 1,710 | 1,664 | 1,705 | +36 | +2.2% | 14,080 |
| 2025/08/07 | 1,638 | 1,681 | 1,638 | 1,669 | +18 | +1.1% | 18,712 |
| 2025/08/06 | 1,642 | 1,651 | 1,639 | 1,651 | +2 | +0.1% | 22,653 |
| 2025/08/05 | 1,657 | 1,660 | 1,646 | 1,649 | +6 | +0.4% | 1,070 |
| 2025/08/04 | 1,611 | 1,647 | 1,610 | 1,643 | -12 | -0.7% | 4,815 |
| 2025/08/01 | 1,666 | 1,673 | 1,644 | 1,655 | -26 | -1.5% | 7,370 |
| 2025/07/31 | 1,658 | 1,681 | 1,658 | 1,681 | +18 | +1.1% | 707 |
| 2025/07/30 | 1,665 | 1,674 | 1,661 | 1,663 | -1 | -0.1% | 831 |
| 2025/07/29 | 1,668 | 1,668 | 1,659 | 1,664 | -12 | -0.7% | 3,300 |
| 2025/07/28 | 1,697 | 1,697 | 1,676 | 1,676 | -18 | -1.1% | 8,157 |
| 2025/07/25 | 1,700 | 1,705 | 1,688 | 1,694 | -19 | -1.1% | 2,522 |
| 2025/07/24 | 1,700 | 1,720 | 1,693 | 1,713 | +37 | +2.2% | 19,909 |
| 2025/07/23 | 1,646 | 1,681 | 1,638 | 1,676 | +47 | +2.9% | 2,910 |
| 2025/07/22 | 1,636 | 1,654 | 1,622 | 1,629 | -7 | -0.4% | 8,785 |
| 2025/07/18 | 1,648 | 1,652 | 1,636 | 1,636 | -19 | -1.1% | 10,069 |
| 2025/07/17 | 1,626 | 1,655 | 1,626 | 1,655 | +20 | +1.2% | 2,552 |
| 2025/07/16 | 1,613 | 1,644 | 1,613 | 1,635 | +7 | +0.4% | 22,626 |
| 2025/07/15 | 1,628 | 1,628 | 1,614 | 1,628 | +7 | +0.4% | 2,548 |
| 2025/07/14 | 1,621 | 1,626 | 1,610 | 1,621 | +1 | +0.1% | 3,555 |
| 2025/07/11 | 1,641 | 1,644 | 1,620 | 1,620 | -20 | -1.2% | 957 |
| 2025/07/10 | 1,656 | 1,656 | 1,621 | 1,640 | ±0 | ±0% | 886 |
| 2025/07/09 | 1,653 | 1,653 | 1,623 | 1,640 | -6 | -0.4% | 3,292 |
| 2025/07/08 | 1,638 | 1,649 | 1,637 | 1,646 | +5 | +0.3% | 5,693 |
| 2025/07/07 | 1,633 | 1,646 | 1,633 | 1,641 | -5 | -0.3% | 6,419 |
| 2025/07/04 | 1,649 | 1,651 | 1,638 | 1,646 | +13 | +0.8% | 3,292 |
| 2025/07/03 | 1,625 | 1,639 | 1,625 | 1,633 | -1 | -0.1% | 2,931 |
| 2025/07/02 | 1,632 | 1,642 | 1,630 | 1,634 | -24 | -1.4% | 10,615 |
| 2025/07/01 | 1,674 | 1,680 | 1,658 | 1,658 | -31 | -1.8% | 1,850 |
| 2025/06/30 | 1,700 | 1,709 | 1,684 | 1,689 | +12 | +0.7% | 7,903 |
| 2025/06/27 | 1,664 | 1,686 | 1,664 | 1,677 | +34 | +2.1% | 4,550 |
| 2025/06/26 | 1,629 | 1,644 | 1,629 | 1,643 | +23 | +1.4% | 2,118 |
| 2025/06/25 | 1,615 | 1,620 | 1,609 | 1,620 | +17 | +1.1% | 2,093 |
| 2025/06/24 | 1,592 | 1,610 | 1,592 | 1,603 | +25 | +1.6% | 12,069 |
| 2025/06/23 | 1,585 | 1,585 | 1,569 | 1,578 | -12 | -0.8% | 37,220 |
| 2025/06/20 | 1,604 | 1,610 | 1,590 | 1,590 | -21 | -1.3% | 1,887 |
| 2025/06/19 | 1,624 | 1,626 | 1,607 | 1,611 | -18 | -1.1% | 6,532 |
| 2025/06/18 | 1,591 | 1,629 | 1,591 | 1,629 | +29 | +1.8% | 3,566 |
| 2025/06/17 | 1,590 | 1,601 | 1,583 | 1,600 | +21 | +1.3% | 2,154 |
| 2025/06/16 | 1,571 | 1,580 | 1,571 | 1,579 | +18 | +1.2% | 1,270 |
| 2025/06/13 | 1,587 | 1,587 | 1,552 | 1,561 | -27 | -1.7% | 5,413 |
| 2025/06/12 | 1,600 | 1,600 | 1,583 | 1,588 | -3 | -0.2% | 662 |
1～
50
件表示中 / 776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
