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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,498 | 1,498 | 1,486 | 1,497 | -2 | -0.1% | 26,918 |
| 2024/11/20 | 1,500 | 1,507 | 1,494 | 1,499 | -15 | -1% | 38,744 |
| 2024/11/19 | 1,499 | 1,514 | 1,493 | 1,514 | +18 | +1.2% | 15,596 |
| 2024/11/18 | 1,520 | 1,520 | 1,485 | 1,496 | -18 | -1.2% | 30,561 |
| 2024/11/15 | 1,524 | 1,531 | 1,513 | 1,514 | +5 | +0.3% | 20,714 |
| 2024/11/14 | 1,520 | 1,525 | 1,501 | 1,509 | -5 | -0.3% | 15,546 |
| 2024/11/13 | 1,539 | 1,542 | 1,509 | 1,514 | -36 | -2.3% | 4,406 |
| 2024/11/12 | 1,567 | 1,571 | 1,539 | 1,550 | -2 | -0.1% | 7,673 |
| 2024/11/11 | 1,530 | 1,563 | 1,530 | 1,552 | +2 | +0.1% | 6,327 |
| 2024/11/08 | 1,523 | 1,555 | 1,523 | 1,550 | +18 | +1.2% | 2,909 |
| 2024/11/07 | 1,550 | 1,562 | 1,532 | 1,532 | -9 | -0.6% | 19,166 |
| 2024/11/06 | 1,513 | 1,552 | 1,504 | 1,541 | +43 | +2.9% | 16,096 |
| 2024/11/05 | 1,503 | 1,503 | 1,481 | 1,498 | +17 | +1.1% | 4,545 |
| 2024/11/01 | 1,535 | 1,535 | 1,480 | 1,481 | -50 | -3.3% | 15,073 |
| 2024/10/31 | 1,535 | 1,535 | 1,522 | 1,531 | -3 | -0.2% | 19,119 |
| 2024/10/30 | 1,519 | 1,546 | 1,519 | 1,534 | +28 | +1.9% | 118,748 |
| 2024/10/29 | 1,493 | 1,511 | 1,488 | 1,506 | +7 | +0.5% | 19,269 |
| 2024/10/28 | 1,436 | 1,500 | 1,436 | 1,499 | +36 | +2.5% | 61,199 |
| 2024/10/25 | 1,471 | 1,471 | 1,460 | 1,463 | -16 | -1.1% | 25,888 |
| 2024/10/24 | 1,466 | 1,483 | 1,445 | 1,479 | +4 | +0.3% | 31,007 |
| 2024/10/23 | 1,487 | 1,489 | 1,472 | 1,475 | -24 | -1.6% | 28,903 |
| 2024/10/22 | 1,521 | 1,521 | 1,490 | 1,499 | -19 | -1.3% | 17,801 |
| 2024/10/21 | 1,502 | 1,521 | 1,502 | 1,518 | +10 | +0.7% | 21,886 |
| 2024/10/18 | 1,513 | 1,515 | 1,507 | 1,508 | +3 | +0.2% | 6,390 |
| 2024/10/17 | 1,525 | 1,525 | 1,503 | 1,505 | -19 | -1.2% | 13,377 |
| 2024/10/16 | 1,523 | 1,526 | 1,510 | 1,524 | -39 | -2.5% | 7,823 |
| 2024/10/15 | 1,562 | 1,572 | 1,557 | 1,563 | +22 | +1.4% | 19,122 |
| 2024/10/11 | 1,549 | 1,554 | 1,541 | 1,541 | -1 | -0.1% | 19,124 |
| 2024/10/10 | 1,560 | 1,561 | 1,541 | 1,542 | -5 | -0.3% | 41,505 |
| 2024/10/09 | 1,547 | 1,556 | 1,542 | 1,547 | +18 | +1.2% | 7,189 |
| 2024/10/08 | 1,536 | 1,536 | 1,524 | 1,529 | -15 | -1% | 8,923 |
| 2024/10/07 | 1,569 | 1,569 | 1,541 | 1,544 | +35 | +2.3% | 12,249 |
| 2024/10/04 | 1,520 | 1,522 | 1,509 | 1,509 | -2 | -0.1% | 7,927 |
| 2024/10/03 | 1,531 | 1,531 | 1,508 | 1,511 | +27 | +1.8% | 465 |
| 2024/10/02 | 1,486 | 1,498 | 1,478 | 1,484 | -37 | -2.4% | 13,774 |
| 2024/10/01 | 1,518 | 1,527 | 1,502 | 1,521 | +33 | +2.2% | 14,265 |
| 2024/09/30 | 1,493 | 1,511 | 1,483 | 1,488 | -80 | -5.1% | 21,354 |
| 2024/09/27 | 1,567 | 1,568 | 1,533 | 1,568 | +41 | +2.7% | 30,515 |
| 2024/09/26 | 1,499 | 1,528 | 1,499 | 1,527 | +53 | +3.6% | 27,612 |
| 2024/09/25 | 1,488 | 1,488 | 1,474 | 1,474 | -10 | -0.7% | 3,013 |
| 2024/09/24 | 1,487 | 1,499 | 1,478 | 1,484 | +8 | +0.5% | 4,883 |
| 2024/09/20 | 1,480 | 1,484 | 1,471 | 1,476 | +23 | +1.6% | 70,430 |
| 2024/09/19 | 1,445 | 1,457 | 1,445 | 1,453 | +33 | +2.3% | 46,009 |
| 2024/09/18 | 1,443 | 1,443 | 1,409 | 1,420 | ±0 | ±0% | 20,560 |
| 2024/09/17 | 1,468 | 1,468 | 1,398 | 1,420 | -19 | -1.3% | 9,100 |
| 2024/09/13 | 1,479 | 1,479 | 1,433 | 1,439 | -13 | -0.9% | 5,685 |
| 2024/09/12 | 1,446 | 1,456 | 1,417 | 1,452 | +52 | +3.7% | 36,185 |
| 2024/09/11 | 1,416 | 1,422 | 1,387 | 1,400 | -21 | -1.5% | 3,044 |
| 2024/09/10 | 1,413 | 1,428 | 1,408 | 1,421 | +6 | +0.4% | 6,517 |
| 2024/09/09 | 1,363 | 1,415 | 1,358 | 1,415 | -6 | -0.4% | 14,251 |
1～
50
件表示中 / 593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
