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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,528 | 1,528 | 1,494 | 1,501 | +3 | +0.2% | 20,570 |
| 2024/03/26 | 1,500 | 1,500 | 1,482 | 1,498 | +5 | +0.3% | 17,331 |
| 2024/03/25 | 1,520 | 1,520 | 1,493 | 1,493 | -29 | -1.9% | 23,841 |
| 2024/03/22 | 1,530 | 1,530 | 1,513 | 1,522 | +6 | +0.4% | 77,001 |
| 2024/03/21 | 1,504 | 1,517 | 1,504 | 1,516 | +28 | +1.9% | 43,729 |
| 2024/03/19 | 1,477 | 1,488 | 1,465 | 1,488 | +9 | +0.6% | 20,430 |
| 2024/03/18 | 1,433 | 1,479 | 1,433 | 1,479 | +35 | +2.4% | 14,279 |
| 2024/03/15 | 1,453 | 1,453 | 1,438 | 1,444 | -4 | -0.3% | 12,554 |
| 2024/03/14 | 1,458 | 1,458 | 1,430 | 1,448 | -9 | -0.6% | 25,374 |
| 2024/03/13 | 1,471 | 1,471 | 1,446 | 1,457 | +5 | +0.3% | 29,654 |
| 2024/03/12 | 1,429 | 1,452 | 1,428 | 1,452 | -6 | -0.4% | 31,651 |
| 2024/03/11 | 1,435 | 1,462 | 1,401 | 1,458 | -31 | -2.1% | 22,610 |
| 2024/03/08 | 1,497 | 1,499 | 1,482 | 1,489 | +3 | +0.2% | 26,013 |
| 2024/03/07 | 1,506 | 1,515 | 1,482 | 1,486 | -13 | -0.9% | 31,829 |
| 2024/03/06 | 1,490 | 1,500 | 1,480 | 1,499 | -8 | -0.5% | 25,278 |
| 2024/03/05 | 1,501 | 1,511 | 1,491 | 1,507 | +6 | +0.4% | 46,949 |
| 2024/03/04 | 1,556 | 1,567 | 1,495 | 1,501 | +15 | +1% | 56,665 |
| 2024/03/01 | 1,458 | 1,486 | 1,458 | 1,486 | +31 | +2.1% | 28,669 |
| 2024/02/29 | 1,446 | 1,455 | 1,437 | 1,455 | +3 | +0.2% | 85,668 |
| 2024/02/28 | 1,461 | 1,461 | 1,446 | 1,452 | -2 | -0.1% | 31,906 |
| 2024/02/27 | 1,451 | 1,458 | 1,446 | 1,454 | +2 | +0.1% | 89,409 |
| 2024/02/26 | 1,471 | 1,471 | 1,441 | 1,452 | +11 | +0.8% | 50,307 |
| 2024/02/22 | 1,450 | 1,450 | 1,421 | 1,441 | +31 | +2.2% | 30,609 |
| 2024/02/21 | 1,415 | 1,418 | 1,401 | 1,410 | -5 | -0.4% | 7,332 |
| 2024/02/20 | 1,420 | 1,427 | 1,412 | 1,415 | -5 | -0.4% | 10,291 |
| 2024/02/19 | 1,461 | 1,461 | 1,417 | 1,420 | -23 | -1.6% | 18,632 |
| 2024/02/16 | 1,403 | 1,457 | 1,403 | 1,443 | +15 | +1.1% | 19,858 |
| 2024/02/15 | 1,481 | 1,488 | 1,419 | 1,428 | +6 | +0.4% | 69,598 |
| 2024/02/14 | 1,450 | 1,450 | 1,413 | 1,422 | -11 | -0.8% | 11,016 |
| 2024/02/13 | 1,420 | 1,434 | 1,416 | 1,433 | +47 | +3.4% | 14,135 |
| 2024/02/09 | 1,396 | 1,396 | 1,380 | 1,386 | +2 | +0.1% | 6,210 |
| 2024/02/08 | 1,375 | 1,385 | 1,366 | 1,384 | +20 | +1.5% | 11,480 |
| 2024/02/07 | 1,362 | 1,368 | 1,356 | 1,364 | -2 | -0.1% | 8,025 |
| 2024/02/06 | 1,392 | 1,392 | 1,365 | 1,366 | -12 | -0.9% | 11,862 |
| 2024/02/05 | 1,400 | 1,400 | 1,374 | 1,378 | +6 | +0.4% | 16,068 |
| 2024/02/02 | 1,366 | 1,377 | 1,365 | 1,372 | +12 | +0.9% | 38,668 |
| 2024/02/01 | 1,356 | 1,390 | 1,354 | 1,360 | -11 | -0.8% | 9,828 |
| 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 |
251～
300
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
