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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 969 | 979 | 969 | 979 | +13 | +1.3% | 738 |
| 2023/01/04 | 967 | 971 | 962 | 966 | -9 | -0.9% | 644 |
| 2022/12/30 | 979 | 987 | 975 | 975 | -3 | -0.3% | 10,180 |
| 2022/12/29 | 973 | 980 | 972 | 978 | -3 | -0.3% | 335 |
| 2022/12/28 | 976 | 981 | 975 | 981 | -5 | -0.5% | 390 |
| 2022/12/27 | 994 | 994 | 984 | 986 | ±0 | ±0% | 942 |
| 2022/12/26 | 981 | 986 | 981 | 986 | +5 | +0.5% | 1,816 |
| 2022/12/23 | 985 | 985 | 978 | 981 | -14 | -1.4% | 1,463 |
| 2022/12/22 | 997 | 997 | 991 | 995 | +4 | +0.4% | 930 |
| 2022/12/21 | 998 | 999 | 987 | 991 | -10 | -1% | 2,641 |
| 2022/12/20 | 1,030 | 1,030 | 996 | 1,001 | -29 | -2.8% | 3,448 |
| 2022/12/19 | 1,032 | 1,036 | 1,030 | 1,030 | -14 | -1.3% | 210 |
| 2022/12/16 | 1,050 | 1,050 | 1,043 | 1,044 | -19 | -1.8% | 130 |
| 2022/12/15 | 1,062 | 1,065 | 1,062 | 1,063 | -7 | -0.7% | 177 |
| 2022/12/14 | 1,067 | 1,072 | 1,067 | 1,070 | +11 | +1% | 109 |
| 2022/12/13 | 1,068 | 1,068 | 1,057 | 1,059 | +1 | +0.1% | 172 |
| 2022/12/12 | 1,050 | 1,060 | 1,050 | 1,058 | -4 | -0.4% | 2,113 |
| 2022/12/09 | 1,043 | 1,062 | 1,043 | 1,062 | +19 | +1.8% | 329 |
| 2022/12/08 | 1,048 | 1,048 | 1,037 | 1,043 | -12 | -1.1% | 232 |
| 2022/12/07 | 1,054 | 1,057 | 1,052 | 1,055 | -9 | -0.8% | 47 |
| 2022/12/06 | 1,057 | 1,066 | 1,057 | 1,064 | -5 | -0.5% | 7,021 |
| 2022/12/05 | 1,069 | 1,069 | 1,065 | 1,069 | +2 | +0.2% | 633 |
| 2022/12/02 | 1,080 | 1,080 | 1,067 | 1,067 | -21 | -1.9% | 237 |
| 2022/12/01 | 1,101 | 1,101 | 1,085 | 1,088 | +15 | +1.4% | 3,146 |
| 2022/11/30 | 1,072 | 1,073 | 1,066 | 1,073 | -8 | -0.7% | 61 |
| 2022/11/29 | 1,083 | 1,084 | 1,080 | 1,081 | -10 | -0.9% | 159 |
| 2022/11/28 | 1,094 | 1,094 | 1,088 | 1,091 | -9 | -0.8% | 106 |
| 2022/11/25 | 1,104 | 1,104 | 1,099 | 1,100 | -6 | -0.5% | 1,043 |
| 2022/11/24 | 1,101 | 1,111 | 1,101 | 1,106 | +17 | +1.6% | 1,097 |
| 2022/11/22 | 1,090 | 1,090 | 1,087 | 1,089 | +6 | +0.6% | 397 |
| 2022/11/21 | 1,087 | 1,087 | 1,080 | 1,083 | +3 | +0.3% | 187 |
| 2022/11/18 | 1,086 | 1,086 | 1,080 | 1,080 | -9 | -0.8% | 2,033 |
| 2022/11/17 | 1,097 | 1,097 | 1,089 | 1,089 | -9 | -0.8% | 3,341 |
| 2022/11/16 | 1,093 | 1,100 | 1,084 | 1,098 | +3 | +0.3% | 430 |
| 2022/11/15 | 1,089 | 1,095 | 1,089 | 1,095 | -7 | -0.6% | 460 |
| 2022/11/14 | 1,099 | 1,105 | 1,099 | 1,102 | +5 | +0.5% | 123,384 |
| 2022/11/11 | 1,128 | 1,128 | 1,085 | 1,097 | +59 | +5.7% | 2,995 |
| 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 |
551～
600
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
