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 |
|---|---|---|---|---|---|---|---|
| 2026/02/10 | 2,108 | 2,148 | 2,108 | 2,142 | +50 | +2.4% | 7,873 |
| 2026/02/09 | 2,120 | 2,127 | 2,084 | 2,092 | +72 | +3.6% | 102,916 |
| 2026/02/06 | 2,020 | 2,021 | 1,971 | 2,020 | +4 | +0.2% | 12,426 |
| 2026/02/05 | 2,040 | 2,040 | 2,001 | 2,016 | -37 | -1.8% | 32,862 |
| 2026/02/04 | 2,114 | 2,114 | 2,048 | 2,053 | -65 | -3.1% | 19,397 |
| 2026/02/03 | 2,089 | 2,122 | 2,086 | 2,118 | +82 | +4% | 5,018 |
| 2026/02/02 | 2,082 | 2,100 | 2,035 | 2,036 | -36 | -1.7% | 5,123 |
| 2026/01/30 | 2,095 | 2,095 | 2,051 | 2,072 | -27 | -1.3% | 14,220 |
| 2026/01/29 | 2,107 | 2,109 | 2,075 | 2,099 | +9 | +0.4% | 50,962 |
| 2026/01/28 | 2,100 | 2,100 | 2,068 | 2,090 | -16 | -0.8% | 18,366 |
| 2026/01/27 | 2,070 | 2,106 | 2,059 | 2,106 | +42 | +2% | 14,971 |
| 2026/01/26 | 2,098 | 2,098 | 2,063 | 2,064 | -43 | -2% | 12,005 |
| 2026/01/23 | 2,136 | 2,139 | 2,104 | 2,107 | -7 | -0.3% | 29,337 |
| 2026/01/22 | 2,154 | 2,154 | 2,101 | 2,114 | +21 | +1% | 9,067 |
| 2026/01/21 | 2,083 | 2,093 | 2,064 | 2,093 | -12 | -0.6% | 7,425 |
| 2026/01/20 | 2,147 | 2,147 | 2,090 | 2,105 | -41 | -1.9% | 4,078 |
| 2026/01/19 | 2,158 | 2,158 | 2,121 | 2,146 | -12 | -0.6% | 7,982 |
| 2026/01/16 | 2,183 | 2,183 | 2,139 | 2,158 | -33 | -1.5% | 10,910 |
| 2026/01/15 | 2,197 | 2,197 | 2,129 | 2,191 | +44 | +2% | 49,372 |
| 2026/01/14 | 2,146 | 2,153 | 2,122 | 2,147 | +30 | +1.4% | 9,212 |
| 2026/01/13 | 2,126 | 2,126 | 2,096 | 2,117 | +69 | +3.4% | 7,675 |
| 2026/01/09 | 2,049 | 2,049 | 2,012 | 2,048 | +23 | +1.1% | 4,561 |
| 2026/01/08 | 2,073 | 2,073 | 2,024 | 2,025 | -47 | -2.3% | 2,600 |
| 2026/01/07 | 2,090 | 2,090 | 2,052 | 2,072 | -10 | -0.5% | 5,350 |
| 2026/01/06 | 2,078 | 2,082 | 2,058 | 2,082 | +32 | +1.6% | 8,581 |
| 2026/01/05 | 2,020 | 2,051 | 2,020 | 2,050 | +70 | +3.5% | 8,843 |
| 2025/12/30 | 1,985 | 1,991 | 1,980 | 1,980 | -6 | -0.3% | 3,205 |
| 2025/12/29 | 2,008 | 2,008 | 1,983 | 1,986 | -20 | -1% | 5,212 |
| 2025/12/26 | 1,991 | 2,006 | 1,991 | 2,006 | +16 | +0.8% | 19,268 |
| 2025/12/25 | 1,986 | 1,990 | 1,981 | 1,990 | +6 | +0.3% | 777 |
| 2025/12/24 | 1,998 | 1,998 | 1,979 | 1,984 | -3 | -0.2% | 5,870 |
| 2025/12/23 | 2,005 | 2,005 | 1,979 | 1,987 | +7 | +0.4% | 9,464 |
| 2025/12/22 | 2,004 | 2,004 | 1,966 | 1,980 | +27 | +1.4% | 8,937 |
| 2025/12/19 | 1,950 | 1,957 | 1,941 | 1,953 | +18 | +0.9% | 22,156 |
| 2025/12/18 | 1,949 | 1,949 | 1,913 | 1,935 | -20 | -1% | 4,975 |
| 2025/12/17 | 1,983 | 1,983 | 1,935 | 1,955 | -8 | -0.4% | 1,610 |
| 2025/12/16 | 1,976 | 1,980 | 1,953 | 1,963 | -48 | -2.4% | 3,595 |
| 2025/12/15 | 2,011 | 2,011 | 1,980 | 2,011 | +2 | +0.1% | 5,129 |
| 2025/12/12 | 2,023 | 2,023 | 1,975 | 2,009 | +9 | +0.5% | 4,893 |
| 2025/12/11 | 2,000 | 2,003 | 1,965 | 2,000 | +11 | +0.6% | 13,684 |
| 2025/12/10 | 2,024 | 2,024 | 1,985 | 1,989 | -28 | -1.4% | 5,520 |
| 2025/12/09 | 2,017 | 2,017 | 2,000 | 2,017 | +12 | +0.6% | 8,852 |
| 2025/12/08 | 2,015 | 2,015 | 1,994 | 2,005 | +2 | +0.1% | 7,676 |
| 2025/12/05 | 2,036 | 2,036 | 1,994 | 2,003 | -33 | -1.6% | 20,810 |
| 2025/12/04 | 1,976 | 2,038 | 1,976 | 2,036 | +48 | +2.4% | 6,279 |
| 2025/12/03 | 1,981 | 1,996 | 1,977 | 1,988 | +23 | +1.2% | 1,350 |
| 2025/12/02 | 1,962 | 1,971 | 1,961 | 1,965 | +8 | +0.4% | 1,955 |
| 2025/12/01 | 1,991 | 1,991 | 1,953 | 1,957 | -34 | -1.7% | 1,446 |
| 2025/11/28 | 2,016 | 2,032 | 1,985 | 1,991 | -2 | -0.1% | 3,014 |
| 2025/11/27 | 1,986 | 2,001 | 1,986 | 1,993 | +20 | +1% | 3,253 |
1～
50
件表示中 / 889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
