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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 1,044 | 1,044 | 1,037 | 1,039 | +6 | +0.6% | 146 |
| 2023/04/07 | 1,032 | 1,035 | 1,031 | 1,033 | +3 | +0.3% | 64 |
| 2023/04/06 | 1,040 | 1,040 | 1,028 | 1,030 | -25 | -2.4% | 558 |
| 2023/04/05 | 1,065 | 1,065 | 1,053 | 1,055 | -17 | -1.6% | 78 |
| 2023/04/04 | 1,070 | 1,074 | 1,067 | 1,072 | +2 | +0.2% | 764 |
| 2023/04/03 | 1,071 | 1,071 | 1,067 | 1,070 | +6 | +0.6% | 58 |
| 2023/03/31 | 1,052 | 1,068 | 1,052 | 1,064 | +13 | +1.2% | 1,129 |
| 2023/03/30 | 1,052 | 1,056 | 1,047 | 1,051 | +10 | +1% | 63,802 |
| 2023/03/29 | 1,033 | 1,041 | 1,033 | 1,041 | +5 | +0.5% | 31 |
| 2023/03/28 | 1,037 | 1,037 | 1,032 | 1,036 | -4 | -0.4% | 35 |
| 2023/03/27 | 1,043 | 1,043 | 1,036 | 1,040 | -3 | -0.3% | 1,306 |
| 2023/03/24 | 1,037 | 1,043 | 1,037 | 1,043 | +2 | +0.2% | 35 |
| 2023/03/23 | 1,032 | 1,041 | 1,032 | 1,041 | +2 | +0.2% | 47 |
| 2023/03/22 | 1,038 | 1,040 | 1,032 | 1,039 | +17 | +1.7% | 421 |
| 2023/03/20 | 1,027 | 1,032 | 1,022 | 1,022 | -9 | -0.9% | 109 |
| 2023/03/17 | 1,017 | 1,031 | 1,017 | 1,031 | +23 | +2.3% | 1,207 |
| 2023/03/16 | 990 | 1,012 | 985 | 1,008 | -3 | -0.3% | 213 |
| 2023/03/15 | 1,022 | 1,022 | 1,011 | 1,011 | +1 | +0.1% | 111 |
| 2023/03/14 | 1,014 | 1,016 | 1,010 | 1,010 | -18 | -1.8% | 164 |
| 2023/03/13 | 1,032 | 1,032 | 1,024 | 1,028 | -13 | -1.2% | 78 |
| 2023/03/10 | 1,031 | 1,050 | 1,031 | 1,041 | -18 | -1.7% | 23,007 |
| 2023/03/09 | 1,060 | 1,064 | 1,057 | 1,059 | +7 | +0.7% | 172 |
| 2023/03/08 | 1,041 | 1,053 | 1,041 | 1,052 | ±0 | ±0% | 236 |
| 2023/03/07 | 1,045 | 1,055 | 1,045 | 1,052 | ±0 | ±0% | 407 |
| 2023/03/06 | 1,043 | 1,054 | 1,043 | 1,052 | +13 | +1.3% | 269 |
| 2023/03/03 | 1,036 | 1,039 | 1,026 | 1,039 | +17 | +1.7% | 301 |
| 2023/03/02 | 1,021 | 1,022 | 1,013 | 1,022 | +1 | +0.1% | 349 |
| 2023/03/01 | 1,023 | 1,023 | 1,017 | 1,021 | -4 | -0.4% | 172 |
| 2023/02/28 | 1,028 | 1,029 | 1,024 | 1,025 | +2 | +0.2% | 45 |
| 2023/02/27 | 1,055 | 1,055 | 1,019 | 1,023 | -2 | -0.2% | 50 |
| 2023/02/24 | 1,014 | 1,026 | 1,012 | 1,025 | +16 | +1.6% | 379 |
| 2023/02/22 | 1,013 | 1,013 | 1,008 | 1,009 | -17 | -1.7% | 206 |
| 2023/02/21 | 1,031 | 1,031 | 1,023 | 1,026 | -6 | -0.6% | 47 |
| 2023/02/20 | 1,035 | 1,035 | 1,027 | 1,032 | -4 | -0.4% | 203 |
| 2023/02/17 | 1,041 | 1,045 | 1,036 | 1,036 | -18 | -1.7% | 918 |
| 2023/02/16 | 1,050 | 1,054 | 1,050 | 1,054 | +11 | +1.1% | 618 |
| 2023/02/15 | 1,055 | 1,055 | 1,042 | 1,043 | -11 | -1% | 428 |
| 2023/02/14 | 1,064 | 1,064 | 1,050 | 1,054 | +4 | +0.4% | 62 |
| 2023/02/13 | 1,060 | 1,060 | 1,047 | 1,050 | -16 | -1.5% | 10,384 |
| 2023/02/10 | 1,068 | 1,075 | 1,066 | 1,066 | ±0 | ±0% | 1,488 |
| 2023/02/09 | 1,062 | 1,066 | 1,062 | 1,066 | -2 | -0.2% | 41 |
| 2023/02/08 | 1,070 | 1,070 | 1,064 | 1,068 | -5 | -0.5% | 40 |
| 2023/02/07 | 1,072 | 1,081 | 1,072 | 1,073 | -4 | -0.4% | 2,603 |
| 2023/02/06 | 1,089 | 1,089 | 1,077 | 1,077 | -5 | -0.5% | 105 |
| 2023/02/03 | 1,074 | 1,085 | 1,074 | 1,082 | +17 | +1.6% | 1,472 |
| 2023/02/02 | 1,060 | 1,067 | 1,060 | 1,065 | +8 | +0.8% | 156 |
| 2023/02/01 | 1,059 | 1,066 | 1,055 | 1,057 | ±0 | ±0% | 170 |
| 2023/01/31 | 1,064 | 1,070 | 1,057 | 1,057 | -8 | -0.8% | 137 |
| 2023/01/30 | 1,064 | 1,070 | 1,064 | 1,065 | +3 | +0.3% | 4,377 |
| 2023/01/27 | 1,062 | 1,066 | 1,062 | 1,062 | -2 | -0.2% | 10 |
551～
600
件表示中 / 745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
