1,269
-105 (-7.64%)
株価：2025/04/07 11:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,189 | 1,189 | 1,175 | 1,178 | +8 | +0.7% | 7,016 |
| 2023/08/14 | 1,187 | 1,187 | 1,164 | 1,170 | -7 | -0.6% | 18,525 |
| 2023/08/10 | 1,153 | 1,177 | 1,153 | 1,177 | -4 | -0.3% | 3,695 |
| 2023/08/09 | 1,177 | 1,185 | 1,177 | 1,181 | -1 | -0.1% | 3,708 |
| 2023/08/08 | 1,193 | 1,193 | 1,178 | 1,182 | -1 | -0.1% | 640 |
| 2023/08/07 | 1,207 | 1,207 | 1,170 | 1,183 | +6 | +0.5% | 5,179 |
| 2023/08/04 | 1,172 | 1,179 | 1,172 | 1,177 | ±0 | ±0% | 840 |
| 2023/08/03 | 1,184 | 1,185 | 1,177 | 1,177 | -20 | -1.7% | 1,466 |
| 2023/08/02 | 1,203 | 1,208 | 1,193 | 1,197 | -19 | -1.6% | 14,837 |
| 2023/08/01 | 1,218 | 1,218 | 1,207 | 1,216 | +4 | +0.3% | 1,194 |
| 2023/07/31 | 1,212 | 1,219 | 1,203 | 1,212 | +6 | +0.5% | 2,381 |
| 2023/07/28 | 1,243 | 1,243 | 1,182 | 1,206 | -7 | -0.6% | 16,885 |
| 2023/07/27 | 1,202 | 1,213 | 1,195 | 1,213 | +11 | +0.9% | 10,699 |
| 2023/07/26 | 1,198 | 1,203 | 1,196 | 1,202 | +2 | +0.2% | 534 |
| 2023/07/25 | 1,207 | 1,210 | 1,194 | 1,200 | -7 | -0.6% | 4,179 |
| 2023/07/24 | 1,206 | 1,210 | 1,201 | 1,207 | +11 | +0.9% | 6,706 |
| 2023/07/21 | 1,184 | 1,199 | 1,184 | 1,196 | -1 | -0.1% | 346 |
| 2023/07/20 | 1,219 | 1,219 | 1,197 | 1,197 | -17 | -1.4% | 10,822 |
| 2023/07/19 | 1,221 | 1,221 | 1,211 | 1,214 | +7 | +0.6% | 1,349 |
| 2023/07/18 | 1,230 | 1,230 | 1,201 | 1,207 | +7 | +0.6% | 36,961 |
| 2023/07/14 | 1,177 | 1,207 | 1,177 | 1,200 | +2 | +0.2% | 7,149 |
| 2023/07/13 | 1,185 | 1,198 | 1,175 | 1,198 | +29 | +2.5% | 3,919 |
| 2023/07/12 | 1,185 | 1,185 | 1,165 | 1,169 | -14 | -1.2% | 3,111 |
| 2023/07/11 | 1,201 | 1,201 | 1,178 | 1,183 | +4 | +0.3% | 3,368 |
| 2023/07/10 | 1,188 | 1,191 | 1,177 | 1,179 | -14 | -1.2% | 23,485 |
| 2023/07/07 | 1,200 | 1,208 | 1,192 | 1,193 | -10 | -0.8% | 45,370 |
| 2023/07/06 | 1,214 | 1,216 | 1,201 | 1,203 | -23 | -1.9% | 10,959 |
| 2023/07/05 | 1,205 | 1,230 | 1,205 | 1,226 | -5 | -0.4% | 3,836 |
| 2023/07/04 | 1,235 | 1,236 | 1,230 | 1,231 | -11 | -0.9% | 62,630 |
| 2023/07/03 | 1,232 | 1,244 | 1,232 | 1,242 | +23 | +1.9% | 3,402 |
| 2023/06/30 | 1,220 | 1,220 | 1,210 | 1,219 | -5 | -0.4% | 2,002 |
| 2023/06/29 | 1,245 | 1,245 | 1,224 | 1,224 | +7 | +0.6% | 5,385 |
| 2023/06/28 | 1,201 | 1,217 | 1,201 | 1,217 | +23 | +1.9% | 3,868 |
| 2023/06/27 | 1,230 | 1,230 | 1,183 | 1,194 | -6 | -0.5% | 4,696 |
| 2023/06/26 | 1,201 | 1,203 | 1,188 | 1,200 | -2 | -0.2% | 1,896 |
| 2023/06/23 | 1,223 | 1,228 | 1,195 | 1,202 | -17 | -1.4% | 2,158 |
| 2023/06/22 | 1,225 | 1,234 | 1,219 | 1,219 | -14 | -1.1% | 5,914 |
| 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 |
401～
450
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
