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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/15 | 1,393 | 1,400 | 1,393 | 1,394 | +20 | +1.5% | 1,049 |
| 2025/04/14 | 1,388 | 1,397 | 1,374 | 1,374 | +16 | +1.2% | 11,569 |
| 2025/04/11 | 1,383 | 1,383 | 1,320 | 1,358 | -42 | -3% | 53,769 |
| 2025/04/10 | 1,462 | 1,462 | 1,400 | 1,400 | +132 | +10.4% | 18,374 |
| 2025/04/09 | 1,295 | 1,301 | 1,260 | 1,268 | -70 | -5.2% | 62,593 |
| 2025/04/08 | 1,307 | 1,342 | 1,307 | 1,338 | +82 | +6.5% | 20,717 |
| 2025/04/07 | 1,210 | 1,279 | 1,207 | 1,256 | -118 | -8.6% | 6,526 |
| 2025/04/04 | 1,377 | 1,390 | 1,347 | 1,374 | -49 | -3.4% | 18,298 |
| 2025/04/03 | 1,406 | 1,428 | 1,387 | 1,423 | -35 | -2.4% | 9,931 |
| 2025/04/02 | 1,478 | 1,478 | 1,458 | 1,458 | -6 | -0.4% | 24,386 |
| 2025/04/01 | 1,476 | 1,487 | 1,461 | 1,464 | +2 | +0.1% | 2,977 |
| 2025/03/31 | 1,527 | 1,527 | 1,462 | 1,462 | -88 | -5.7% | 11,414 |
| 2025/03/28 | 1,543 | 1,550 | 1,525 | 1,550 | +10 | +0.6% | 9,609 |
| 2025/03/27 | 1,559 | 1,559 | 1,540 | 1,540 | -40 | -2.5% | 10,564 |
| 2025/03/26 | 1,569 | 1,580 | 1,556 | 1,580 | +38 | +2.5% | 5,164 |
| 2025/03/25 | 1,552 | 1,564 | 1,541 | 1,542 | +3 | +0.2% | 3,683 |
| 2025/03/24 | 1,550 | 1,551 | 1,539 | 1,539 | -9 | -0.6% | 1,761 |
| 2025/03/21 | 1,547 | 1,554 | 1,541 | 1,548 | +8 | +0.5% | 2,587 |
| 2025/03/19 | 1,543 | 1,557 | 1,540 | 1,540 | ±0 | ±0% | 6,676 |
| 2025/03/18 | 1,559 | 1,559 | 1,537 | 1,540 | +7 | +0.5% | 6,315 |
| 2025/03/17 | 1,549 | 1,549 | 1,527 | 1,533 | +13 | +0.9% | 586 |
| 2025/03/14 | 1,476 | 1,522 | 1,476 | 1,520 | +22 | +1.5% | 2,914 |
| 2025/03/13 | 1,520 | 1,530 | 1,498 | 1,498 | +8 | +0.5% | 5,173 |
| 2025/03/12 | 1,482 | 1,510 | 1,482 | 1,490 | -3 | -0.2% | 6,070 |
| 2025/03/11 | 1,465 | 1,493 | 1,450 | 1,493 | -17 | -1.1% | 9,451 |
| 2025/03/10 | 1,517 | 1,517 | 1,499 | 1,510 | -6 | -0.4% | 21,327 |
| 2025/03/07 | 1,533 | 1,562 | 1,512 | 1,516 | -57 | -3.6% | 7,798 |
| 2025/03/06 | 1,571 | 1,580 | 1,559 | 1,573 | +14 | +0.9% | 2,771 |
| 2025/03/05 | 1,604 | 1,604 | 1,555 | 1,559 | -5 | -0.3% | 19,117 |
| 2025/03/04 | 1,555 | 1,566 | 1,543 | 1,564 | -29 | -1.8% | 11,537 |
| 2025/03/03 | 1,575 | 1,593 | 1,558 | 1,593 | +25 | +1.6% | 4,958 |
| 2025/02/28 | 1,600 | 1,610 | 1,538 | 1,568 | -40 | -2.5% | 12,610 |
| 2025/02/27 | 1,618 | 1,618 | 1,596 | 1,608 | +12 | +0.8% | 1,426 |
| 2025/02/26 | 1,596 | 1,619 | 1,577 | 1,596 | -7 | -0.4% | 22,456 |
| 2025/02/25 | 1,614 | 1,624 | 1,603 | 1,603 | -36 | -2.2% | 66,207 |
| 2025/02/21 | 1,638 | 1,642 | 1,626 | 1,639 | +6 | +0.4% | 3,119 |
| 2025/02/20 | 1,659 | 1,661 | 1,633 | 1,633 | -38 | -2.3% | 16,805 |
| 2025/02/19 | 1,670 | 1,671 | 1,657 | 1,671 | ±0 | ±0% | 23,935 |
1～
50
件表示中 / 700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
