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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,377 | 1,390 | 1,347 | 1,374 | -49 | -3.4% | 18,298 |
| 2025/04/03 | 1,406 | 1,428 | 1,387 | 1,423 | -35 | -2.4% | 9,931 |
| 2025/04/02 | 1,478 | 1,478 | 1,458 | 1,458 | -6 | -0.4% | 24,386 |
| 2025/04/01 | 1,476 | 1,487 | 1,461 | 1,464 | +2 | +0.1% | 2,977 |
| 2025/03/31 | 1,527 | 1,527 | 1,462 | 1,462 | -88 | -5.7% | 11,414 |
| 2025/03/28 | 1,543 | 1,550 | 1,525 | 1,550 | +10 | +0.6% | 9,609 |
| 2025/03/27 | 1,559 | 1,559 | 1,540 | 1,540 | -40 | -2.5% | 10,564 |
| 2025/03/26 | 1,569 | 1,580 | 1,556 | 1,580 | +38 | +2.5% | 5,164 |
| 2025/03/25 | 1,552 | 1,564 | 1,541 | 1,542 | +3 | +0.2% | 3,683 |
| 2025/03/24 | 1,550 | 1,551 | 1,539 | 1,539 | -9 | -0.6% | 1,761 |
| 2025/03/21 | 1,547 | 1,554 | 1,541 | 1,548 | +8 | +0.5% | 2,587 |
| 2025/03/19 | 1,543 | 1,557 | 1,540 | 1,540 | ±0 | ±0% | 6,676 |
| 2025/03/18 | 1,559 | 1,559 | 1,537 | 1,540 | +7 | +0.5% | 6,315 |
| 2025/03/17 | 1,549 | 1,549 | 1,527 | 1,533 | +13 | +0.9% | 586 |
| 2025/03/14 | 1,476 | 1,522 | 1,476 | 1,520 | +22 | +1.5% | 2,914 |
| 2025/03/13 | 1,520 | 1,530 | 1,498 | 1,498 | +8 | +0.5% | 5,173 |
| 2025/03/12 | 1,482 | 1,510 | 1,482 | 1,490 | -3 | -0.2% | 6,070 |
| 2025/03/11 | 1,465 | 1,493 | 1,450 | 1,493 | -17 | -1.1% | 9,451 |
| 2025/03/10 | 1,517 | 1,517 | 1,499 | 1,510 | -6 | -0.4% | 21,327 |
| 2025/03/07 | 1,533 | 1,562 | 1,512 | 1,516 | -57 | -3.6% | 7,798 |
| 2025/03/06 | 1,571 | 1,580 | 1,559 | 1,573 | +14 | +0.9% | 2,771 |
| 2025/03/05 | 1,604 | 1,604 | 1,555 | 1,559 | -5 | -0.3% | 19,117 |
| 2025/03/04 | 1,555 | 1,566 | 1,543 | 1,564 | -29 | -1.8% | 11,537 |
| 2025/03/03 | 1,575 | 1,593 | 1,558 | 1,593 | +25 | +1.6% | 4,958 |
| 2025/02/28 | 1,600 | 1,610 | 1,538 | 1,568 | -40 | -2.5% | 12,610 |
| 2025/02/27 | 1,618 | 1,618 | 1,596 | 1,608 | +12 | +0.8% | 1,426 |
| 2025/02/26 | 1,596 | 1,619 | 1,577 | 1,596 | -7 | -0.4% | 22,456 |
| 2025/02/25 | 1,614 | 1,624 | 1,603 | 1,603 | -36 | -2.2% | 66,207 |
| 2025/02/21 | 1,638 | 1,642 | 1,626 | 1,639 | +6 | +0.4% | 3,119 |
| 2025/02/20 | 1,659 | 1,661 | 1,633 | 1,633 | -38 | -2.3% | 16,805 |
| 2025/02/19 | 1,670 | 1,671 | 1,657 | 1,671 | ±0 | ±0% | 23,935 |
| 2025/02/18 | 1,657 | 1,679 | 1,657 | 1,671 | +11 | +0.7% | 28,428 |
| 2025/02/17 | 1,669 | 1,669 | 1,640 | 1,660 | +11 | +0.7% | 11,607 |
| 2025/02/14 | 1,644 | 1,671 | 1,644 | 1,649 | +3 | +0.2% | 33,212 |
| 2025/02/13 | 1,671 | 1,671 | 1,624 | 1,646 | +15 | +0.9% | 18,809 |
| 2025/02/12 | 1,646 | 1,646 | 1,614 | 1,631 | +1 | +0.1% | 3,738 |
| 2025/02/10 | 1,608 | 1,633 | 1,608 | 1,630 | +2 | +0.1% | 644 |
| 2025/02/07 | 1,636 | 1,637 | 1,626 | 1,628 | -9 | -0.5% | 1,056 |
| 2025/02/06 | 1,635 | 1,650 | 1,633 | 1,637 | +15 | +0.9% | 7,993 |
| 2025/02/05 | 1,630 | 1,645 | 1,618 | 1,622 | ±0 | ±0% | 11,673 |
| 2025/02/04 | 1,639 | 1,640 | 1,617 | 1,622 | +28 | +1.8% | 4,580 |
| 2025/02/03 | 1,616 | 1,619 | 1,590 | 1,594 | -57 | -3.5% | 21,034 |
| 2025/01/31 | 1,649 | 1,659 | 1,644 | 1,651 | +24 | +1.5% | 83,244 |
| 2025/01/30 | 1,680 | 1,680 | 1,627 | 1,627 | -21 | -1.3% | 84,030 |
| 2025/01/29 | 1,627 | 1,648 | 1,627 | 1,648 | +26 | +1.6% | 1,502 |
| 2025/01/28 | 1,610 | 1,627 | 1,590 | 1,622 | -8 | -0.5% | 151,292 |
| 2025/01/27 | 1,640 | 1,643 | 1,619 | 1,630 | -12 | -0.7% | 14,287 |
| 2025/01/24 | 1,645 | 1,651 | 1,634 | 1,642 | ±0 | ±0% | 100,028 |
| 2025/01/23 | 1,636 | 1,691 | 1,636 | 1,642 | +19 | +1.2% | 160,540 |
| 2025/01/22 | 1,620 | 1,630 | 1,620 | 1,623 | +26 | +1.6% | 2,507 |
1～
50
件表示中 / 681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
