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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,096 | 1,099 | 1,091 | 1,091 | ±0 | ±0% | 1,399 |
| 2022/08/25 | 1,085 | 1,091 | 1,084 | 1,091 | +4 | +0.4% | 6,438 |
| 2022/08/24 | 1,096 | 1,097 | 1,086 | 1,087 | -14 | -1.3% | 6,442 |
| 2022/08/23 | 1,110 | 1,110 | 1,101 | 1,101 | -18 | -1.6% | 2,015 |
| 2022/08/22 | 1,110 | 1,120 | 1,110 | 1,119 | -8 | -0.7% | 2,593 |
| 2022/08/19 | 1,134 | 1,134 | 1,127 | 1,127 | +1 | +0.1% | 4,196 |
| 2022/08/18 | 1,125 | 1,130 | 1,117 | 1,126 | -13 | -1.1% | 59,407 |
| 2022/08/17 | 1,124 | 1,139 | 1,124 | 1,139 | +14 | +1.2% | 9,143 |
| 2022/08/16 | 1,126 | 1,126 | 1,118 | 1,125 | +3 | +0.3% | 2,011 |
| 2022/08/15 | 1,122 | 1,124 | 1,117 | 1,122 | +1 | +0.1% | 6,118 |
| 2022/08/12 | 1,111 | 1,121 | 1,108 | 1,121 | +32 | +2.9% | 4,137 |
| 2022/08/10 | 1,095 | 1,095 | 1,087 | 1,089 | -15 | -1.4% | 7,533 |
| 2022/08/09 | 1,108 | 1,113 | 1,102 | 1,104 | -13 | -1.2% | 4,033 |
| 2022/08/08 | 1,113 | 1,117 | 1,110 | 1,117 | ±0 | ±0% | 5,807 |
| 2022/08/05 | 1,102 | 1,117 | 1,102 | 1,117 | +21 | +1.9% | 3,175 |
| 2022/08/04 | 1,095 | 1,102 | 1,092 | 1,096 | +11 | +1% | 5,510 |
| 2022/08/03 | 1,084 | 1,087 | 1,080 | 1,085 | +6 | +0.6% | 930 |
| 2022/08/02 | 1,090 | 1,090 | 1,075 | 1,079 | -15 | -1.4% | 956 |
| 2022/08/01 | 1,080 | 1,094 | 1,080 | 1,094 | +8 | +0.7% | 3,535 |
| 2022/07/29 | 1,092 | 1,096 | 1,085 | 1,086 | -1 | -0.1% | 3,860 |
| 2022/07/28 | 1,096 | 1,096 | 1,081 | 1,087 | +9 | +0.8% | 1,730 |
| 2022/07/27 | 1,069 | 1,079 | 1,069 | 1,078 | +5 | +0.5% | 187 |
| 2022/07/26 | 1,110 | 1,110 | 1,071 | 1,073 | -7 | -0.6% | 101,258 |
| 2022/07/25 | 1,084 | 1,087 | 1,080 | 1,080 | -17 | -1.5% | 3,329 |
| 2022/07/22 | 1,086 | 1,099 | 1,086 | 1,097 | +9 | +0.8% | 2,371 |
| 2022/07/21 | 1,085 | 1,088 | 1,080 | 1,088 | +4 | +0.4% | 304 |
| 2022/07/20 | 1,070 | 1,084 | 1,070 | 1,084 | +35 | +3.3% | 3,334 |
| 2022/07/19 | 1,050 | 1,050 | 1,040 | 1,049 | +3 | +0.3% | 3,309 |
| 2022/07/15 | 1,040 | 1,046 | 1,035 | 1,046 | +8 | +0.8% | 128 |
| 2022/07/14 | 1,024 | 1,042 | 1,024 | 1,038 | +12 | +1.2% | 606 |
| 2022/07/13 | 1,026 | 1,029 | 1,025 | 1,026 | +7 | +0.7% | 1,089 |
| 2022/07/12 | 1,033 | 1,033 | 1,019 | 1,019 | -25 | -2.4% | 1,130 |
| 2022/07/11 | 1,051 | 1,055 | 1,043 | 1,044 | +8 | +0.8% | 3,166 |
| 2022/07/08 | 1,036 | 1,044 | 1,032 | 1,036 | +9 | +0.9% | 3,987 |
| 2022/07/07 | 1,015 | 1,029 | 1,012 | 1,027 | +18 | +1.8% | 65,920 |
| 2022/07/06 | 1,001 | 1,012 | 1,001 | 1,009 | +1 | +0.1% | 1,696 |
| 2022/07/05 | 1,013 | 1,013 | 1,004 | 1,008 | +9 | +0.9% | 637 |
| 2022/07/04 | 992 | 1,001 | 988 | 999 | +15 | +1.5% | 665 |
| 2022/07/01 | 1,003 | 1,007 | 979 | 984 | -15 | -1.5% | 39,035 |
| 2022/06/30 | 1,011 | 1,014 | 998 | 999 | -21 | -2.1% | 5,734 |
| 2022/06/29 | 1,011 | 1,020 | 1,011 | 1,020 | -10 | -1% | 3,821 |
| 2022/06/28 | 1,022 | 1,030 | 1,018 | 1,030 | ±0 | ±0% | 6,754 |
| 2022/06/27 | 1,025 | 1,030 | 1,018 | 1,030 | +20 | +2% | 3,128 |
| 2022/06/24 | 982 | 1,011 | 982 | 1,010 | - | - | 4,027 |
551～
594
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
