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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,664 | 1,686 | 1,664 | 1,677 | +34 | +2.1% | 4,550 |
| 2025/06/26 | 1,629 | 1,644 | 1,629 | 1,643 | +23 | +1.4% | 2,118 |
| 2025/06/25 | 1,615 | 1,620 | 1,609 | 1,620 | +17 | +1.1% | 2,093 |
| 2025/06/24 | 1,592 | 1,610 | 1,592 | 1,603 | +25 | +1.6% | 12,069 |
| 2025/06/23 | 1,585 | 1,585 | 1,569 | 1,578 | -12 | -0.8% | 37,220 |
| 2025/06/20 | 1,604 | 1,610 | 1,590 | 1,590 | -21 | -1.3% | 1,887 |
| 2025/06/19 | 1,624 | 1,626 | 1,607 | 1,611 | -18 | -1.1% | 6,532 |
| 2025/06/18 | 1,591 | 1,629 | 1,591 | 1,629 | +29 | +1.8% | 3,566 |
| 2025/06/17 | 1,590 | 1,601 | 1,583 | 1,600 | +21 | +1.3% | 2,154 |
| 2025/06/16 | 1,571 | 1,580 | 1,571 | 1,579 | +18 | +1.2% | 1,270 |
| 2025/06/13 | 1,587 | 1,587 | 1,552 | 1,561 | -27 | -1.7% | 5,413 |
| 2025/06/12 | 1,600 | 1,600 | 1,583 | 1,588 | -3 | -0.2% | 662 |
| 2025/06/11 | 1,602 | 1,602 | 1,586 | 1,591 | +5 | +0.3% | 8,597 |
| 2025/06/10 | 1,592 | 1,602 | 1,586 | 1,586 | +4 | +0.3% | 3,031 |
| 2025/06/09 | 1,581 | 1,586 | 1,578 | 1,582 | +20 | +1.3% | 12,139 |
| 2025/06/06 | 1,555 | 1,564 | 1,555 | 1,562 | +9 | +0.6% | 445 |
| 2025/06/05 | 1,556 | 1,566 | 1,553 | 1,553 | -13 | -0.8% | 20,856 |
| 2025/06/04 | 1,565 | 1,575 | 1,565 | 1,566 | +9 | +0.6% | 3,441 |
| 2025/06/03 | 1,570 | 1,574 | 1,557 | 1,557 | -3 | -0.2% | 667 |
| 2025/06/02 | 1,577 | 1,577 | 1,554 | 1,560 | -21 | -1.3% | 3,582 |
| 2025/05/30 | 1,589 | 1,598 | 1,581 | 1,581 | -43 | -2.6% | 7,568 |
| 2025/05/29 | 1,608 | 1,624 | 1,600 | 1,624 | +41 | +2.6% | 7,982 |
| 2025/05/28 | 1,606 | 1,608 | 1,583 | 1,583 | -10 | -0.6% | 1,993 |
| 2025/05/27 | 1,579 | 1,593 | 1,572 | 1,593 | +8 | +0.5% | 2,836 |
| 2025/05/26 | 1,560 | 1,585 | 1,560 | 1,585 | +24 | +1.5% | 2,910 |
| 2025/05/23 | 1,549 | 1,566 | 1,549 | 1,561 | +24 | +1.6% | 3,350 |
| 2025/05/22 | 1,517 | 1,544 | 1,499 | 1,537 | -14 | -0.9% | 1,597 |
| 2025/05/21 | 1,581 | 1,581 | 1,551 | 1,551 | -24 | -1.5% | 32,757 |
| 2025/05/20 | 1,572 | 1,586 | 1,570 | 1,575 | +15 | +1% | 6,228 |
| 2025/05/19 | 1,572 | 1,572 | 1,560 | 1,560 | -10 | -0.6% | 2,079 |
| 2025/05/16 | 1,582 | 1,582 | 1,567 | 1,570 | -2 | -0.1% | 805 |
| 2025/05/15 | 1,577 | 1,593 | 1,572 | 1,572 | -17 | -1.1% | 4,563 |
| 2025/05/14 | 1,610 | 1,610 | 1,587 | 1,589 | +13 | +0.8% | 5,014 |
| 2025/05/13 | 1,612 | 1,618 | 1,576 | 1,576 | +1 | +0.1% | 2,172 |
| 2025/05/12 | 1,580 | 1,580 | 1,562 | 1,575 | +5 | +0.3% | 2,659 |
| 2025/05/09 | 1,560 | 1,577 | 1,559 | 1,570 | +25 | +1.6% | 16,600 |
| 2025/05/08 | 1,547 | 1,552 | 1,533 | 1,545 | +2 | +0.1% | 5,372 |
| 2025/05/07 | 1,543 | 1,543 | 1,535 | 1,543 | +13 | +0.8% | 16,975 |
| 2025/05/02 | 1,533 | 1,544 | 1,530 | 1,530 | +20 | +1.3% | 1,978 |
| 2025/05/01 | 1,510 | 1,524 | 1,501 | 1,510 | +15 | +1% | 1,080 |
| 2025/04/30 | 1,478 | 1,495 | 1,478 | 1,495 | +28 | +1.9% | 5,078 |
| 2025/04/28 | 1,468 | 1,480 | 1,466 | 1,467 | +3 | +0.2% | 5,807 |
| 2025/04/25 | 1,460 | 1,469 | 1,450 | 1,464 | +42 | +3% | 1,354 |
| 2025/04/24 | 1,437 | 1,437 | 1,419 | 1,422 | +32 | +2.3% | 2,172 |
| 2025/04/23 | 1,417 | 1,417 | 1,390 | 1,390 | +15 | +1.1% | 1,369 |
| 2025/04/22 | 1,380 | 1,382 | 1,370 | 1,375 | -13 | -0.9% | 1,687 |
| 2025/04/21 | 1,403 | 1,403 | 1,384 | 1,388 | -16 | -1.1% | 3,071 |
| 2025/04/18 | 1,409 | 1,409 | 1,385 | 1,404 | +6 | +0.4% | 396 |
| 2025/04/17 | 1,375 | 1,398 | 1,375 | 1,398 | +29 | +2.1% | 12,273 |
| 2025/04/16 | 1,395 | 1,395 | 1,359 | 1,369 | -25 | -1.8% | 4,584 |
1～
50
件表示中 / 738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
