グローバルＸ　テック・トップ２０－日本株式　ＥＴＦ

2854 / 東証(その他) / ETF・REIT等

1,503 +6 (+0.40%)

株価：2024/11/22 15:24 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
2023/04/07	1,032	1,035	1,031	1,033	+3	+0.3%	64
2023/04/06	1,040	1,040	1,028	1,030	-25	-2.4%	558
2023/04/05	1,065	1,065	1,053	1,055	-17	-1.6%	78
2023/04/04	1,070	1,074	1,067	1,072	+2	+0.2%	764
2023/04/03	1,071	1,071	1,067	1,070	+6	+0.6%	58
2023/03/31	1,052	1,068	1,052	1,064	+13	+1.2%	1,129
2023/03/30	1,052	1,056	1,047	1,051	+10	+1%	63,802
2023/03/29	1,033	1,041	1,033	1,041	+5	+0.5%	31
2023/03/28	1,037	1,037	1,032	1,036	-4	-0.4%	35
2023/03/27	1,043	1,043	1,036	1,040	-3	-0.3%	1,306
2023/03/24	1,037	1,043	1,037	1,043	+2	+0.2%	35
2023/03/23	1,032	1,041	1,032	1,041	+2	+0.2%	47
2023/03/22	1,038	1,040	1,032	1,039	+17	+1.7%	421
2023/03/20	1,027	1,032	1,022	1,022	-9	-0.9%	109
2023/03/17	1,017	1,031	1,017	1,031	+23	+2.3%	1,207
2023/03/16	990	1,012	985	1,008	-3	-0.3%	213
2023/03/15	1,022	1,022	1,011	1,011	+1	+0.1%	111
2023/03/14	1,014	1,016	1,010	1,010	-18	-1.8%	164
2023/03/13	1,032	1,032	1,024	1,028	-13	-1.2%	78
2023/03/10	1,031	1,050	1,031	1,041	-18	-1.7%	23,007
2023/03/09	1,060	1,064	1,057	1,059	+7	+0.7%	172
2023/03/08	1,041	1,053	1,041	1,052	±0	±0%	236
2023/03/07	1,045	1,055	1,045	1,052	±0	±0%	407
2023/03/06	1,043	1,054	1,043	1,052	+13	+1.3%	269
2023/03/03	1,036	1,039	1,026	1,039	+17	+1.7%	301
2023/03/02	1,021	1,022	1,013	1,022	+1	+0.1%	349
2023/03/01	1,023	1,023	1,017	1,021	-4	-0.4%	172
2023/02/28	1,028	1,029	1,024	1,025	+2	+0.2%	45
2023/02/27	1,055	1,055	1,019	1,023	-2	-0.2%	50
2023/02/24	1,014	1,026	1,012	1,025	+16	+1.6%	379
2023/02/22	1,013	1,013	1,008	1,009	-17	-1.7%	206
2023/02/21	1,031	1,031	1,023	1,026	-6	-0.6%	47
2023/02/20	1,035	1,035	1,027	1,032	-4	-0.4%	203
2023/02/17	1,041	1,045	1,036	1,036	-18	-1.7%	918
2023/02/16	1,050	1,054	1,050	1,054	+11	+1.1%	618
2023/02/15	1,055	1,055	1,042	1,043	-11	-1%	428
2023/02/14	1,064	1,064	1,050	1,054	+4	+0.4%	62
2023/02/13	1,060	1,060	1,047	1,050	-16	-1.5%	10,384
2023/02/10	1,068	1,075	1,066	1,066	±0	±0%	1,488
2023/02/09	1,062	1,066	1,062	1,066	-2	-0.2%	41
2023/02/08	1,070	1,070	1,064	1,068	-5	-0.5%	40
2023/02/07	1,072	1,081	1,072	1,073	-4	-0.4%	2,603
2023/02/06	1,089	1,089	1,077	1,077	-5	-0.5%	105
2023/02/03	1,074	1,085	1,074	1,082	+17	+1.6%	1,472
2023/02/02	1,060	1,067	1,060	1,065	+8	+0.8%	156
2023/02/01	1,059	1,066	1,055	1,057	±0	±0%	170
2023/01/31	1,064	1,070	1,057	1,057	-8	-0.8%	137
2023/01/30	1,064	1,070	1,064	1,065	+3	+0.3%	4,377
2023/01/27	1,062	1,066	1,062	1,062	-2	-0.2%	10
2023/01/26	1,067	1,069	1,064	1,064	-2	-0.2%	311