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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,365 | 1,371 | 1,303 | 1,371 | +9 | +0.7% | 19,734 |
| 2024/01/30 | 1,380 | 1,380 | 1,362 | 1,362 | +4 | +0.3% | 3,411 |
| 2024/01/29 | 1,377 | 1,377 | 1,349 | 1,358 | +11 | +0.8% | 6,989 |
| 2024/01/26 | 1,371 | 1,371 | 1,346 | 1,347 | -18 | -1.3% | 10,357 |
| 2024/01/25 | 1,368 | 1,368 | 1,352 | 1,365 | -3 | -0.2% | 26,119 |
| 2024/01/24 | 1,377 | 1,377 | 1,360 | 1,368 | -9 | -0.7% | 12,468 |
| 2024/01/23 | 1,402 | 1,402 | 1,373 | 1,377 | -2 | -0.1% | 75,743 |
| 2024/01/22 | 1,401 | 1,401 | 1,368 | 1,379 | +18 | +1.3% | 14,851 |
| 2024/01/19 | 1,367 | 1,367 | 1,354 | 1,361 | +28 | +2.1% | 2,068 |
| 2024/01/18 | 1,323 | 1,343 | 1,323 | 1,333 | -4 | -0.3% | 5,546 |
| 2024/01/17 | 1,349 | 1,360 | 1,337 | 1,337 | -8 | -0.6% | 5,538 |
| 2024/01/16 | 1,363 | 1,363 | 1,340 | 1,345 | -13 | -1% | 4,871 |
| 2024/01/15 | 1,353 | 1,360 | 1,343 | 1,358 | +9 | +0.7% | 3,970 |
| 2024/01/12 | 1,343 | 1,351 | 1,335 | 1,349 | +22 | +1.7% | 2,903 |
| 2024/01/11 | 1,318 | 1,330 | 1,315 | 1,327 | +20 | +1.5% | 9,335 |
| 2024/01/10 | 1,284 | 1,309 | 1,283 | 1,307 | +26 | +2% | 3,118 |
| 2024/01/09 | 1,277 | 1,289 | 1,271 | 1,281 | +28 | +2.2% | 5,399 |
| 2024/01/05 | 1,256 | 1,259 | 1,250 | 1,253 | -4 | -0.3% | 2,877 |
| 2024/01/04 | 1,220 | 1,258 | 1,220 | 1,257 | -23 | -1.8% | 11,568 |
| 2023/12/29 | 1,271 | 1,282 | 1,271 | 1,280 | ±0 | ±0% | 2,788 |
| 2023/12/28 | 1,279 | 1,281 | 1,274 | 1,280 | -2 | -0.2% | 1,244 |
| 2023/12/27 | 1,269 | 1,282 | 1,269 | 1,282 | +21 | +1.7% | 7,166 |
| 2023/12/26 | 1,257 | 1,262 | 1,256 | 1,261 | +4 | +0.3% | 2,366 |
| 2023/12/25 | 1,266 | 1,266 | 1,255 | 1,257 | +3 | +0.2% | 13,140 |
| 2023/12/22 | 1,261 | 1,261 | 1,253 | 1,254 | +3 | +0.2% | 747 |
| 2023/12/21 | 1,252 | 1,256 | 1,247 | 1,251 | -18 | -1.4% | 2,042 |
| 2023/12/20 | 1,268 | 1,275 | 1,267 | 1,269 | +8 | +0.6% | 3,502 |
| 2023/12/19 | 1,244 | 1,261 | 1,237 | 1,261 | +21 | +1.7% | 5,447 |
| 2023/12/18 | 1,250 | 1,250 | 1,232 | 1,240 | -12 | -1% | 9,272 |
| 2023/12/15 | 1,242 | 1,256 | 1,242 | 1,252 | +13 | +1% | 1,395 |
| 2023/12/14 | 1,250 | 1,256 | 1,234 | 1,239 | ±0 | ±0% | 3,515 |
| 2023/12/13 | 1,248 | 1,250 | 1,230 | 1,239 | +13 | +1.1% | 3,847 |
| 2023/12/12 | 1,238 | 1,240 | 1,223 | 1,226 | +4 | +0.3% | 1,329 |
| 2023/12/11 | 1,220 | 1,227 | 1,220 | 1,222 | +22 | +1.8% | 3,100 |
| 2023/12/08 | 1,181 | 1,214 | 1,170 | 1,200 | -11 | -0.9% | 1,412 |
| 2023/12/07 | 1,216 | 1,221 | 1,208 | 1,211 | -21 | -1.7% | 3,491 |
| 2023/12/06 | 1,202 | 1,232 | 1,202 | 1,232 | +30 | +2.5% | 10,563 |
| 2023/12/05 | 1,220 | 1,220 | 1,201 | 1,202 | -19 | -1.6% | 54,937 |
| 2023/12/04 | 1,229 | 1,229 | 1,218 | 1,221 | -12 | -1% | 3,386 |
| 2023/12/01 | 1,242 | 1,242 | 1,230 | 1,233 | -5 | -0.4% | 1,216 |
| 2023/11/30 | 1,234 | 1,238 | 1,228 | 1,238 | +6 | +0.5% | 807 |
| 2023/11/29 | 1,228 | 1,236 | 1,226 | 1,232 | +3 | +0.2% | 903 |
| 2023/11/28 | 1,232 | 1,232 | 1,222 | 1,229 | -1 | -0.1% | 3,842 |
| 2023/11/27 | 1,241 | 1,245 | 1,230 | 1,230 | -7 | -0.6% | 11,202 |
| 2023/11/24 | 1,238 | 1,244 | 1,235 | 1,237 | +5 | +0.4% | 4,075 |
| 2023/11/22 | 1,226 | 1,235 | 1,224 | 1,232 | +1 | +0.1% | 2,626 |
| 2023/11/21 | 1,218 | 1,232 | 1,218 | 1,231 | +12 | +1% | 2,778 |
| 2023/11/20 | 1,228 | 1,233 | 1,217 | 1,219 | -9 | -0.7% | 5,027 |
| 2023/11/17 | 1,223 | 1,229 | 1,220 | 1,228 | ±0 | ±0% | 2,714 |
| 2023/11/16 | 1,228 | 1,229 | 1,215 | 1,228 | +15 | +1.2% | 6,490 |
201～
250
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
