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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 776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
