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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,036 | 1,038 | 1,035 | 1,038 | -10 | -1% | 123 |
| 2022/11/09 | 1,057 | 1,057 | 1,048 | 1,048 | -10 | -0.9% | 3,207 |
| 2022/11/08 | 1,046 | 1,058 | 1,046 | 1,058 | +15 | +1.4% | 795 |
| 2022/11/07 | 1,029 | 1,044 | 1,029 | 1,043 | +19 | +1.9% | 176 |
| 2022/11/04 | 1,029 | 1,029 | 1,020 | 1,024 | -21 | -2% | 260 |
| 2022/11/02 | 1,054 | 1,054 | 1,045 | 1,045 | +1 | +0.1% | 214 |
| 2022/11/01 | 1,037 | 1,044 | 1,036 | 1,044 | +7 | +0.7% | 34 |
| 2022/10/31 | 1,042 | 1,042 | 1,030 | 1,037 | +22 | +2.2% | 3,711 |
| 2022/10/28 | 1,009 | 1,017 | 1,009 | 1,015 | -18 | -1.7% | 823 |
| 2022/10/27 | 1,031 | 1,035 | 1,031 | 1,033 | -2 | -0.2% | 109 |
| 2022/10/26 | 1,030 | 1,039 | 1,030 | 1,035 | +12 | +1.2% | 596 |
| 2022/10/25 | 1,033 | 1,033 | 1,021 | 1,023 | +11 | +1.1% | 759 |
| 2022/10/24 | 1,008 | 1,022 | 1,008 | 1,012 | +13 | +1.3% | 492 |
| 2022/10/21 | 1,001 | 1,002 | 999 | 999 | -8 | -0.8% | 373 |
| 2022/10/20 | 1,005 | 1,010 | 1,002 | 1,007 | -12 | -1.2% | 643 |
| 2022/10/19 | 1,015 | 1,022 | 1,015 | 1,019 | +2 | +0.2% | 7,613 |
| 2022/10/18 | 1,042 | 1,042 | 1,007 | 1,017 | +20 | +2% | 39 |
| 2022/10/17 | 993 | 997 | 990 | 997 | -16 | -1.6% | 6,313 |
| 2022/10/14 | 1,002 | 1,014 | 1,002 | 1,013 | +29 | +2.9% | 1,874 |
| 2022/10/13 | 992 | 992 | 984 | 984 | -7 | -0.7% | 4,637 |
| 2022/10/12 | 991 | 994 | 987 | 991 | -2 | -0.2% | 927 |
| 2022/10/11 | 1,003 | 1,003 | 992 | 993 | -39 | -3.8% | 20,522 |
| 2022/10/07 | 1,020 | 1,036 | 1,020 | 1,032 | -12 | -1.1% | 325 |
| 2022/10/06 | 1,034 | 1,046 | 1,034 | 1,044 | +13 | +1.3% | 21,837 |
| 2022/10/05 | 1,032 | 1,032 | 1,028 | 1,031 | +8 | +0.8% | 1,871 |
| 2022/10/04 | 1,008 | 1,023 | 1,008 | 1,023 | +37 | +3.8% | 617 |
| 2022/10/03 | 968 | 990 | 968 | 986 | +8 | +0.8% | 424 |
| 2022/09/30 | 989 | 989 | 973 | 978 | -17 | -1.7% | 631 |
| 2022/09/29 | 1,003 | 1,004 | 995 | 995 | +6 | +0.6% | 349 |
| 2022/09/28 | 990 | 1,002 | 981 | 989 | -10 | -1% | 1,745 |
| 2022/09/27 | 999 | 999 | 996 | 999 | +4 | +0.4% | 294 |
| 2022/09/26 | 998 | 1,007 | 993 | 995 | -29 | -2.8% | 3,586 |
| 2022/09/22 | 1,013 | 1,024 | 1,013 | 1,024 | -7 | -0.7% | 26,055 |
| 2022/09/21 | 1,035 | 1,038 | 1,031 | 1,031 | -13 | -1.2% | 715 |
| 2022/09/20 | 1,055 | 1,055 | 1,044 | 1,044 | +1 | +0.1% | 1,090 |
| 2022/09/16 | 1,045 | 1,050 | 1,041 | 1,043 | -19 | -1.8% | 750 |
| 2022/09/15 | 1,055 | 1,065 | 1,055 | 1,062 | +3 | +0.3% | 444 |
| 2022/09/14 | 1,060 | 1,062 | 1,052 | 1,059 | -31 | -2.8% | 5,384 |
| 2022/09/13 | 1,081 | 1,091 | 1,081 | 1,090 | +5 | +0.5% | 1,126 |
| 2022/09/12 | 1,078 | 1,086 | 1,078 | 1,085 | +16 | +1.5% | 640 |
| 2022/09/09 | 1,062 | 1,071 | 1,062 | 1,069 | +4 | +0.4% | 183 |
| 2022/09/08 | 1,050 | 1,065 | 1,050 | 1,065 | +24 | +2.3% | 1,158 |
| 2022/09/07 | 1,040 | 1,045 | 1,034 | 1,041 | -12 | -1.1% | 36,014 |
| 2022/09/06 | 1,054 | 1,059 | 1,046 | 1,053 | +4 | +0.4% | 760 |
| 2022/09/05 | 1,042 | 1,050 | 1,042 | 1,049 | +5 | +0.5% | 232 |
| 2022/09/02 | 1,052 | 1,052 | 1,039 | 1,044 | -6 | -0.6% | 1,576 |
| 2022/09/01 | 1,054 | 1,055 | 1,048 | 1,050 | -16 | -1.5% | 1,700 |
| 2022/08/31 | 1,056 | 1,066 | 1,056 | 1,066 | -3 | -0.3% | 1,843 |
| 2022/08/30 | 1,062 | 1,069 | 1,059 | 1,069 | +10 | +0.9% | 302 |
| 2022/08/29 | 1,061 | 1,073 | 1,052 | 1,059 | -32 | -2.9% | 1,459 |
501～
550
件表示中 / 594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
