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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,228 | 1,235 | 1,222 | 1,233 | +2 | +0.2% | 2,882 |
| 2023/06/20 | 1,233 | 1,233 | 1,225 | 1,231 | -12 | -1% | 9,856 |
| 2023/06/19 | 1,252 | 1,252 | 1,235 | 1,243 | -6 | -0.5% | 2,696 |
| 2023/06/16 | 1,258 | 1,258 | 1,236 | 1,249 | +1 | +0.1% | 3,395 |
| 2023/06/15 | 1,248 | 1,254 | 1,247 | 1,248 | +1 | +0.1% | 7,600 |
| 2023/06/14 | 1,247 | 1,247 | 1,234 | 1,247 | +10 | +0.8% | 7,643 |
| 2023/06/13 | 1,224 | 1,239 | 1,224 | 1,237 | +21 | +1.7% | 18,823 |
| 2023/06/12 | 1,215 | 1,222 | 1,206 | 1,216 | +11 | +0.9% | 9,849 |
| 2023/06/09 | 1,197 | 1,205 | 1,193 | 1,205 | +20 | +1.7% | 13,004 |
| 2023/06/08 | 1,201 | 1,201 | 1,178 | 1,185 | -22 | -1.8% | 1,716 |
| 2023/06/07 | 1,243 | 1,243 | 1,206 | 1,207 | -23 | -1.9% | 8,841 |
| 2023/06/06 | 1,230 | 1,230 | 1,215 | 1,230 | +4 | +0.3% | 2,236 |
| 2023/06/05 | 1,221 | 1,226 | 1,210 | 1,226 | +19 | +1.6% | 10,583 |
| 2023/06/02 | 1,195 | 1,207 | 1,195 | 1,207 | +13 | +1.1% | 132,378 |
| 2023/06/01 | 1,179 | 1,194 | 1,177 | 1,194 | +17 | +1.4% | 2,531 |
| 2023/05/31 | 1,185 | 1,186 | 1,176 | 1,177 | -17 | -1.4% | 115,154 |
| 2023/05/30 | 1,186 | 1,194 | 1,184 | 1,194 | +4 | +0.3% | 712 |
| 2023/05/29 | 1,210 | 1,210 | 1,186 | 1,190 | +5 | +0.4% | 1,279 |
| 2023/05/26 | 1,186 | 1,190 | 1,184 | 1,185 | +10 | +0.9% | 854 |
| 2023/05/25 | 1,169 | 1,178 | 1,169 | 1,175 | +1 | +0.1% | 82 |
| 2023/05/24 | 1,170 | 1,174 | 1,163 | 1,174 | -6 | -0.5% | 2,829 |
| 2023/05/23 | 1,185 | 1,192 | 1,172 | 1,180 | -4 | -0.3% | 3,796 |
| 2023/05/22 | 1,171 | 1,184 | 1,171 | 1,184 | +6 | +0.5% | 7,727 |
| 2023/05/19 | 1,181 | 1,185 | 1,173 | 1,178 | +8 | +0.7% | 1,965 |
| 2023/05/18 | 1,153 | 1,170 | 1,153 | 1,170 | +37 | +3.3% | 9,380 |
| 2023/05/17 | 1,124 | 1,135 | 1,124 | 1,133 | +9 | +0.8% | 392 |
| 2023/05/16 | 1,117 | 1,127 | 1,117 | 1,124 | +12 | +1.1% | 974 |
| 2023/05/15 | 1,112 | 1,112 | 1,106 | 1,112 | +8 | +0.7% | 151 |
| 2023/05/12 | 1,058 | 1,105 | 1,058 | 1,104 | +16 | +1.5% | 7,709 |
| 2023/05/11 | 1,087 | 1,092 | 1,087 | 1,088 | +6 | +0.6% | 31,845 |
| 2023/05/10 | 1,091 | 1,091 | 1,081 | 1,082 | -9 | -0.8% | 6,950 |
| 2023/05/09 | 1,086 | 1,091 | 1,084 | 1,091 | +9 | +0.8% | 353 |
| 2023/05/08 | 1,089 | 1,091 | 1,077 | 1,082 | -1 | -0.1% | 7,382 |
| 2023/05/02 | 1,080 | 1,084 | 1,079 | 1,083 | +6 | +0.6% | 5,672 |
| 2023/05/01 | 1,082 | 1,082 | 1,074 | 1,077 | +7 | +0.7% | 1,853 |
| 2023/04/28 | 1,071 | 1,071 | 1,056 | 1,070 | +11 | +1% | 110 |
| 2023/04/27 | 1,050 | 1,059 | 1,050 | 1,059 | +8 | +0.8% | 90 |
| 2023/04/26 | 1,094 | 1,094 | 1,049 | 1,051 | -13 | -1.2% | 8,894 |
| 2023/04/25 | 1,060 | 1,068 | 1,060 | 1,064 | +7 | +0.7% | 212 |
| 2023/04/24 | 1,062 | 1,062 | 1,057 | 1,057 | ±0 | ±0% | 45,172 |
| 2023/04/21 | 1,060 | 1,065 | 1,057 | 1,057 | -10 | -0.9% | 154 |
| 2023/04/20 | 1,059 | 1,069 | 1,057 | 1,067 | +3 | +0.3% | 4,351 |
| 2023/04/19 | 1,064 | 1,070 | 1,060 | 1,064 | -6 | -0.6% | 2,827 |
| 2023/04/18 | 1,065 | 1,070 | 1,065 | 1,070 | +6 | +0.6% | 163 |
| 2023/04/17 | 1,062 | 1,066 | 1,061 | 1,064 | +2 | +0.2% | 124 |
| 2023/04/14 | 1,058 | 1,062 | 1,058 | 1,062 | +4 | +0.4% | 6,388 |
| 2023/04/13 | 1,053 | 1,058 | 1,051 | 1,058 | +2 | +0.2% | 17 |
| 2023/04/12 | 1,052 | 1,056 | 1,052 | 1,056 | +2 | +0.2% | 3,004 |
| 2023/04/11 | 1,054 | 1,059 | 1,052 | 1,054 | +15 | +1.4% | 351 |
| 2023/04/10 | 1,044 | 1,044 | 1,037 | 1,039 | +6 | +0.6% | 146 |
351～
400
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
