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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,190 | 1,213 | 1,190 | 1,213 | +39 | +3.3% | 14,910 |
| 2023/11/14 | 1,183 | 1,183 | 1,170 | 1,174 | +4 | +0.3% | 1,351 |
| 2023/11/13 | 1,190 | 1,190 | 1,164 | 1,170 | +1 | +0.1% | 2,583 |
| 2023/11/10 | 1,175 | 1,175 | 1,160 | 1,169 | -16 | -1.4% | 6,314 |
| 2023/11/09 | 1,180 | 1,187 | 1,172 | 1,185 | +11 | +0.9% | 10,522 |
| 2023/11/08 | 1,177 | 1,178 | 1,170 | 1,174 | +11 | +0.9% | 4,860 |
| 2023/11/07 | 1,173 | 1,174 | 1,161 | 1,163 | -16 | -1.4% | 2,558 |
| 2023/11/06 | 1,168 | 1,179 | 1,165 | 1,179 | +36 | +3.1% | 2,774 |
| 2023/11/02 | 1,142 | 1,148 | 1,140 | 1,143 | +18 | +1.6% | 2,589 |
| 2023/11/01 | 1,128 | 1,128 | 1,118 | 1,125 | +27 | +2.5% | 5,875 |
| 2023/10/31 | 1,106 | 1,106 | 1,091 | 1,098 | +3 | +0.3% | 5,044 |
| 2023/10/30 | 1,093 | 1,099 | 1,092 | 1,095 | +1 | +0.1% | 759 |
| 2023/10/27 | 1,091 | 1,096 | 1,084 | 1,094 | +18 | +1.7% | 2,764 |
| 2023/10/26 | 1,090 | 1,090 | 1,076 | 1,076 | -31 | -2.8% | 2,439 |
| 2023/10/25 | 1,111 | 1,114 | 1,104 | 1,107 | +2 | +0.2% | 2,272 |
| 2023/10/24 | 1,112 | 1,112 | 1,088 | 1,105 | -5 | -0.5% | 2,106 |
| 2023/10/23 | 1,120 | 1,120 | 1,107 | 1,110 | -16 | -1.4% | 1,530 |
| 2023/10/20 | 1,113 | 1,130 | 1,113 | 1,126 | -6 | -0.5% | 820 |
| 2023/10/19 | 1,134 | 1,140 | 1,129 | 1,132 | -22 | -1.9% | 4,437 |
| 2023/10/18 | 1,152 | 1,157 | 1,148 | 1,154 | +2 | +0.2% | 1,089 |
| 2023/10/17 | 1,159 | 1,163 | 1,152 | 1,152 | +14 | +1.2% | 1,557 |
| 2023/10/16 | 1,153 | 1,153 | 1,136 | 1,138 | -22 | -1.9% | 5,902 |
| 2023/10/13 | 1,196 | 1,196 | 1,160 | 1,160 | -19 | -1.6% | 5,870 |
| 2023/10/12 | 1,160 | 1,190 | 1,160 | 1,179 | +27 | +2.3% | 20,921 |
| 2023/10/11 | 1,151 | 1,157 | 1,149 | 1,152 | +4 | +0.3% | 2,777 |
| 2023/10/10 | 1,127 | 1,149 | 1,127 | 1,148 | +21 | +1.9% | 1,386 |
| 2023/10/06 | 1,134 | 1,135 | 1,127 | 1,127 | -5 | -0.4% | 271 |
| 2023/10/05 | 1,125 | 1,135 | 1,119 | 1,132 | +16 | +1.4% | 7,208 |
| 2023/10/04 | 1,114 | 1,126 | 1,114 | 1,116 | -13 | -1.2% | 4,237 |
| 2023/10/03 | 1,141 | 1,141 | 1,129 | 1,129 | -12 | -1.1% | 3,750 |
| 2023/10/02 | 1,154 | 1,159 | 1,140 | 1,141 | -4 | -0.3% | 1,320 |
| 2023/09/29 | 1,144 | 1,148 | 1,141 | 1,145 | +7 | +0.6% | 563 |
| 2023/09/28 | 1,146 | 1,146 | 1,129 | 1,138 | -6 | -0.5% | 955 |
| 2023/09/27 | 1,136 | 1,144 | 1,128 | 1,144 | -1 | -0.1% | 5,447 |
| 2023/09/26 | 1,154 | 1,154 | 1,142 | 1,145 | -12 | -1% | 2,285 |
| 2023/09/25 | 1,151 | 1,157 | 1,145 | 1,157 | +11 | +1% | 1,564 |
| 2023/09/22 | 1,134 | 1,153 | 1,134 | 1,146 | -6 | -0.5% | 2,053 |
| 2023/09/21 | 1,170 | 1,170 | 1,147 | 1,152 | -22 | -1.9% | 33,551 |
| 2023/09/20 | 1,183 | 1,183 | 1,173 | 1,174 | -12 | -1% | 1,525 |
| 2023/09/19 | 1,189 | 1,193 | 1,180 | 1,186 | -21 | -1.7% | 1,775 |
| 2023/09/15 | 1,194 | 1,207 | 1,194 | 1,207 | +16 | +1.3% | 5,906 |
| 2023/09/14 | 1,177 | 1,191 | 1,177 | 1,191 | +18 | +1.5% | 3,966 |
| 2023/09/13 | 1,178 | 1,182 | 1,170 | 1,173 | -13 | -1.1% | 2,421 |
| 2023/09/12 | 1,183 | 1,186 | 1,172 | 1,186 | +9 | +0.8% | 1,711 |
| 2023/09/11 | 1,195 | 1,195 | 1,176 | 1,177 | -14 | -1.2% | 1,125 |
| 2023/09/08 | 1,200 | 1,200 | 1,188 | 1,191 | -14 | -1.2% | 1,521 |
| 2023/09/07 | 1,210 | 1,213 | 1,203 | 1,205 | -14 | -1.1% | 765 |
| 2023/09/06 | 1,217 | 1,219 | 1,214 | 1,219 | +12 | +1% | 13,556 |
| 2023/09/05 | 1,203 | 1,207 | 1,201 | 1,207 | +3 | +0.2% | 1,039 |
| 2023/09/04 | 1,204 | 1,206 | 1,200 | 1,204 | ±0 | ±0% | 1,460 |
251～
300
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
