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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,614 | 1,614 | 1,583 | 1,597 | +4 | +0.3% | 12,110 |
| 2025/01/20 | 1,595 | 1,602 | 1,590 | 1,593 | +19 | +1.2% | 7,394 |
| 2025/01/17 | 1,587 | 1,587 | 1,552 | 1,574 | -10 | -0.6% | 27,841 |
| 2025/01/16 | 1,605 | 1,605 | 1,576 | 1,584 | +14 | +0.9% | 14,467 |
| 2025/01/15 | 1,554 | 1,584 | 1,554 | 1,570 | +9 | +0.6% | 851 |
| 2025/01/14 | 1,578 | 1,597 | 1,552 | 1,561 | -40 | -2.5% | 14,442 |
| 2025/01/10 | 1,580 | 1,604 | 1,580 | 1,601 | -2 | -0.1% | 736 |
| 2025/01/09 | 1,615 | 1,616 | 1,591 | 1,603 | -11 | -0.7% | 3,270 |
| 2025/01/08 | 1,604 | 1,620 | 1,603 | 1,614 | -6 | -0.4% | 3,448 |
| 2025/01/07 | 1,590 | 1,627 | 1,590 | 1,620 | +47 | +3% | 13,052 |
| 2025/01/06 | 1,591 | 1,604 | 1,565 | 1,573 | -26 | -1.6% | 29,442 |
| 2024/12/30 | 1,623 | 1,623 | 1,595 | 1,599 | -21 | -1.3% | 5,467 |
| 2024/12/27 | 1,595 | 1,620 | 1,592 | 1,620 | +35 | +2.2% | 12,553 |
| 2024/12/26 | 1,572 | 1,589 | 1,572 | 1,585 | +24 | +1.5% | 41,330 |
| 2024/12/25 | 1,581 | 1,581 | 1,561 | 1,561 | -17 | -1.1% | 744 |
| 2024/12/24 | 1,592 | 1,592 | 1,570 | 1,578 | -10 | -0.6% | 877 |
| 2024/12/23 | 1,576 | 1,588 | 1,576 | 1,588 | +23 | +1.5% | 2,644 |
| 2024/12/20 | 1,578 | 1,584 | 1,565 | 1,565 | -9 | -0.6% | 1,647 |
| 2024/12/19 | 1,546 | 1,577 | 1,545 | 1,574 | -12 | -0.8% | 3,267 |
| 2024/12/18 | 1,590 | 1,591 | 1,576 | 1,586 | -4 | -0.3% | 1,771 |
| 2024/12/17 | 1,602 | 1,609 | 1,590 | 1,590 | -1 | -0.1% | 28,659 |
| 2024/12/16 | 1,595 | 1,595 | 1,585 | 1,591 | -6 | -0.4% | 6,956 |
| 2024/12/13 | 1,618 | 1,628 | 1,584 | 1,597 | -21 | -1.3% | 10,330 |
| 2024/12/12 | 1,592 | 1,622 | 1,592 | 1,618 | +34 | +2.1% | 3,296 |
| 2024/12/11 | 1,577 | 1,585 | 1,574 | 1,584 | -3 | -0.2% | 15,770 |
| 2024/12/10 | 1,580 | 1,587 | 1,571 | 1,587 | +21 | +1.3% | 11,759 |
| 2024/12/09 | 1,572 | 1,577 | 1,561 | 1,566 | +4 | +0.3% | 18,006 |
| 2024/12/06 | 1,573 | 1,573 | 1,555 | 1,562 | -7 | -0.4% | 5,237 |
| 2024/12/05 | 1,560 | 1,588 | 1,560 | 1,569 | +42 | +2.8% | 6,817 |
| 2024/12/04 | 1,571 | 1,577 | 1,527 | 1,527 | -33 | -2.1% | 5,405 |
| 2024/12/03 | 1,550 | 1,570 | 1,549 | 1,560 | +22 | +1.4% | 6,842 |
| 2024/12/02 | 1,529 | 1,538 | 1,516 | 1,538 | +22 | +1.5% | 8,019 |
| 2024/11/29 | 1,515 | 1,517 | 1,506 | 1,516 | -2 | -0.1% | 33,090 |
| 2024/11/28 | 1,498 | 1,522 | 1,490 | 1,518 | +14 | +0.9% | 40,323 |
| 2024/11/27 | 1,504 | 1,510 | 1,497 | 1,504 | ±0 | ±0% | 30,828 |
| 2024/11/26 | 1,513 | 1,514 | 1,489 | 1,504 | -18 | -1.2% | 59,726 |
| 2024/11/25 | 1,515 | 1,529 | 1,513 | 1,522 | +19 | +1.3% | 62,969 |
| 2024/11/22 | 1,496 | 1,509 | 1,496 | 1,503 | +6 | +0.4% | 37,842 |
| 2024/11/21 | 1,498 | 1,498 | 1,486 | 1,497 | -2 | -0.1% | 26,918 |
| 2024/11/20 | 1,500 | 1,507 | 1,494 | 1,499 | -15 | -1% | 38,744 |
| 2024/11/19 | 1,499 | 1,514 | 1,493 | 1,514 | +18 | +1.2% | 15,596 |
| 2024/11/18 | 1,520 | 1,520 | 1,485 | 1,496 | -18 | -1.2% | 30,561 |
| 2024/11/15 | 1,524 | 1,531 | 1,513 | 1,514 | +5 | +0.3% | 20,714 |
| 2024/11/14 | 1,520 | 1,525 | 1,501 | 1,509 | -5 | -0.3% | 15,546 |
| 2024/11/13 | 1,539 | 1,542 | 1,509 | 1,514 | -36 | -2.3% | 4,406 |
| 2024/11/12 | 1,567 | 1,571 | 1,539 | 1,550 | -2 | -0.1% | 7,673 |
| 2024/11/11 | 1,530 | 1,563 | 1,530 | 1,552 | +2 | +0.1% | 6,327 |
| 2024/11/08 | 1,523 | 1,555 | 1,523 | 1,550 | +18 | +1.2% | 2,909 |
| 2024/11/07 | 1,550 | 1,562 | 1,532 | 1,532 | -9 | -0.6% | 19,166 |
| 2024/11/06 | 1,513 | 1,552 | 1,504 | 1,541 | +43 | +2.9% | 16,096 |
51～
100
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
