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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,481 | 1,512 | 1,480 | 1,510 | +7 | +0.5% | 14,249 |
| 2024/08/20 | 1,495 | 1,508 | 1,489 | 1,503 | +30 | +2% | 3,219 |
| 2024/08/19 | 1,500 | 1,505 | 1,473 | 1,473 | -37 | -2.5% | 3,042 |
| 2024/08/16 | 1,485 | 1,510 | 1,480 | 1,510 | +63 | +4.4% | 25,936 |
| 2024/08/15 | 1,459 | 1,461 | 1,447 | 1,447 | -16 | -1.1% | 5,245 |
| 2024/08/14 | 1,465 | 1,471 | 1,448 | 1,463 | +23 | +1.6% | 10,541 |
| 2024/08/13 | 1,429 | 1,444 | 1,428 | 1,440 | +41 | +2.9% | 10,867 |
| 2024/08/09 | 1,412 | 1,414 | 1,370 | 1,399 | +25 | +1.8% | 19,417 |
| 2024/08/08 | 1,351 | 1,396 | 1,351 | 1,374 | -18 | -1.3% | 8,270 |
| 2024/08/07 | 1,333 | 1,416 | 1,328 | 1,392 | +47 | +3.5% | 101,445 |
| 2024/08/06 | 1,250 | 1,374 | 1,204 | 1,345 | +125 | +10.2% | 71,155 |
| 2024/08/05 | 1,267 | 1,309 | 1,170 | 1,220 | -167 | -12% | 76,269 |
| 2024/08/02 | 1,407 | 1,423 | 1,382 | 1,387 | -98 | -6.6% | 23,160 |
| 2024/08/01 | 1,519 | 1,519 | 1,469 | 1,485 | -43 | -2.8% | 16,843 |
| 2024/07/31 | 1,482 | 1,528 | 1,475 | 1,528 | +38 | +2.6% | 17,667 |
| 2024/07/30 | 1,482 | 1,495 | 1,472 | 1,490 | +8 | +0.5% | 25,169 |
| 2024/07/29 | 1,471 | 1,488 | 1,470 | 1,482 | +29 | +2% | 5,217 |
| 2024/07/26 | 1,452 | 1,469 | 1,448 | 1,453 | ±0 | ±0% | 25,665 |
| 2024/07/25 | 1,482 | 1,484 | 1,451 | 1,453 | -76 | -5% | 32,794 |
| 2024/07/24 | 1,528 | 1,548 | 1,527 | 1,529 | -14 | -0.9% | 6,785 |
| 2024/07/23 | 1,559 | 1,563 | 1,542 | 1,543 | -5 | -0.3% | 7,865 |
| 2024/07/22 | 1,551 | 1,571 | 1,546 | 1,548 | -32 | -2% | 6,742 |
| 2024/07/19 | 1,566 | 1,585 | 1,565 | 1,580 | +10 | +0.6% | 10,614 |
| 2024/07/18 | 1,589 | 1,602 | 1,570 | 1,570 | -67 | -4.1% | 32,087 |
| 2024/07/17 | 1,648 | 1,650 | 1,625 | 1,637 | -11 | -0.7% | 27,525 |
| 2024/07/16 | 1,645 | 1,658 | 1,645 | 1,648 | +8 | +0.5% | 23,233 |
| 2024/07/12 | 1,662 | 1,662 | 1,637 | 1,640 | -49 | -2.9% | 31,835 |
| 2024/07/11 | 1,697 | 1,697 | 1,680 | 1,689 | +13 | +0.8% | 31,382 |
| 2024/07/10 | 1,654 | 1,676 | 1,653 | 1,676 | +22 | +1.3% | 206,851 |
| 2024/07/09 | 1,621 | 1,666 | 1,621 | 1,654 | +35 | +2.2% | 234,498 |
| 2024/07/08 | 1,616 | 1,631 | 1,615 | 1,619 | ±0 | ±0% | 52,555 |
| 2024/07/05 | 1,624 | 1,625 | 1,613 | 1,619 | -3 | -0.2% | 28,045 |
| 2024/07/04 | 1,612 | 1,622 | 1,608 | 1,622 | +16 | +1% | 7,971 |
| 2024/07/03 | 1,586 | 1,609 | 1,586 | 1,606 | +25 | +1.6% | 17,894 |
| 2024/07/02 | 1,565 | 1,584 | 1,557 | 1,581 | +16 | +1% | 14,522 |
| 2024/07/01 | 1,567 | 1,572 | 1,558 | 1,565 | +2 | +0.1% | 6,937 |
| 2024/06/28 | 1,568 | 1,569 | 1,556 | 1,563 | +6 | +0.4% | 7,507 |
| 2024/06/27 | 1,558 | 1,558 | 1,548 | 1,557 | -7 | -0.4% | 6,983 |
| 2024/06/26 | 1,545 | 1,564 | 1,541 | 1,564 | +29 | +1.9% | 10,519 |
| 2024/06/25 | 1,526 | 1,535 | 1,518 | 1,535 | +9 | +0.6% | 7,690 |
| 2024/06/24 | 1,537 | 1,537 | 1,508 | 1,526 | +7 | +0.5% | 3,005 |
| 2024/06/21 | 1,520 | 1,530 | 1,517 | 1,519 | ±0 | ±0% | 13,324 |
| 2024/06/20 | 1,509 | 1,522 | 1,505 | 1,519 | +3 | +0.2% | 7,567 |
| 2024/06/19 | 1,537 | 1,537 | 1,512 | 1,516 | +5 | +0.3% | 4,689 |
| 2024/06/18 | 1,501 | 1,517 | 1,501 | 1,511 | +24 | +1.6% | 5,897 |
| 2024/06/17 | 1,509 | 1,509 | 1,484 | 1,487 | -31 | -2% | 4,597 |
| 2024/06/14 | 1,500 | 1,522 | 1,500 | 1,518 | +4 | +0.3% | 13,019 |
| 2024/06/13 | 1,527 | 1,528 | 1,510 | 1,514 | +5 | +0.3% | 13,258 |
| 2024/06/12 | 1,518 | 1,518 | 1,506 | 1,509 | -14 | -0.9% | 21,801 |
| 2024/06/11 | 1,530 | 1,534 | 1,521 | 1,523 | +5 | +0.3% | 16,005 |
151～
200
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
