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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,250 | 1,250 | 1,232 | 1,240 | -12 | -1% | 9,272 |
| 2023/12/15 | 1,242 | 1,256 | 1,242 | 1,252 | +13 | +1% | 1,395 |
| 2023/12/14 | 1,250 | 1,256 | 1,234 | 1,239 | ±0 | ±0% | 3,515 |
| 2023/12/13 | 1,248 | 1,250 | 1,230 | 1,239 | +13 | +1.1% | 3,847 |
| 2023/12/12 | 1,238 | 1,240 | 1,223 | 1,226 | +4 | +0.3% | 1,329 |
| 2023/12/11 | 1,220 | 1,227 | 1,220 | 1,222 | +22 | +1.8% | 3,100 |
| 2023/12/08 | 1,181 | 1,214 | 1,170 | 1,200 | -11 | -0.9% | 1,412 |
| 2023/12/07 | 1,216 | 1,221 | 1,208 | 1,211 | -21 | -1.7% | 3,491 |
| 2023/12/06 | 1,202 | 1,232 | 1,202 | 1,232 | +30 | +2.5% | 10,563 |
| 2023/12/05 | 1,220 | 1,220 | 1,201 | 1,202 | -19 | -1.6% | 54,937 |
| 2023/12/04 | 1,229 | 1,229 | 1,218 | 1,221 | -12 | -1% | 3,386 |
| 2023/12/01 | 1,242 | 1,242 | 1,230 | 1,233 | -5 | -0.4% | 1,216 |
| 2023/11/30 | 1,234 | 1,238 | 1,228 | 1,238 | +6 | +0.5% | 807 |
| 2023/11/29 | 1,228 | 1,236 | 1,226 | 1,232 | +3 | +0.2% | 903 |
| 2023/11/28 | 1,232 | 1,232 | 1,222 | 1,229 | -1 | -0.1% | 3,842 |
| 2023/11/27 | 1,241 | 1,245 | 1,230 | 1,230 | -7 | -0.6% | 11,202 |
| 2023/11/24 | 1,238 | 1,244 | 1,235 | 1,237 | +5 | +0.4% | 4,075 |
| 2023/11/22 | 1,226 | 1,235 | 1,224 | 1,232 | +1 | +0.1% | 2,626 |
| 2023/11/21 | 1,218 | 1,232 | 1,218 | 1,231 | +12 | +1% | 2,778 |
| 2023/11/20 | 1,228 | 1,233 | 1,217 | 1,219 | -9 | -0.7% | 5,027 |
| 2023/11/17 | 1,223 | 1,229 | 1,220 | 1,228 | ±0 | ±0% | 2,714 |
| 2023/11/16 | 1,228 | 1,229 | 1,215 | 1,228 | +15 | +1.2% | 6,490 |
| 2023/11/15 | 1,190 | 1,213 | 1,190 | 1,213 | +39 | +3.3% | 14,910 |
| 2023/11/14 | 1,183 | 1,183 | 1,170 | 1,174 | +4 | +0.3% | 1,351 |
| 2023/11/13 | 1,190 | 1,190 | 1,164 | 1,170 | +1 | +0.1% | 2,583 |
| 2023/11/10 | 1,175 | 1,175 | 1,160 | 1,169 | -16 | -1.4% | 6,314 |
| 2023/11/09 | 1,180 | 1,187 | 1,172 | 1,185 | +11 | +0.9% | 10,522 |
| 2023/11/08 | 1,177 | 1,178 | 1,170 | 1,174 | +11 | +0.9% | 4,860 |
| 2023/11/07 | 1,173 | 1,174 | 1,161 | 1,163 | -16 | -1.4% | 2,558 |
| 2023/11/06 | 1,168 | 1,179 | 1,165 | 1,179 | +36 | +3.1% | 2,774 |
| 2023/11/02 | 1,142 | 1,148 | 1,140 | 1,143 | +18 | +1.6% | 2,589 |
| 2023/11/01 | 1,128 | 1,128 | 1,118 | 1,125 | +27 | +2.5% | 5,875 |
| 2023/10/31 | 1,106 | 1,106 | 1,091 | 1,098 | +3 | +0.3% | 5,044 |
| 2023/10/30 | 1,093 | 1,099 | 1,092 | 1,095 | +1 | +0.1% | 759 |
| 2023/10/27 | 1,091 | 1,096 | 1,084 | 1,094 | +18 | +1.7% | 2,764 |
| 2023/10/26 | 1,090 | 1,090 | 1,076 | 1,076 | -31 | -2.8% | 2,439 |
| 2023/10/25 | 1,111 | 1,114 | 1,104 | 1,107 | +2 | +0.2% | 2,272 |
| 2023/10/24 | 1,112 | 1,112 | 1,088 | 1,105 | -5 | -0.5% | 2,106 |
| 2023/10/23 | 1,120 | 1,120 | 1,107 | 1,110 | -16 | -1.4% | 1,530 |
| 2023/10/20 | 1,113 | 1,130 | 1,113 | 1,126 | -6 | -0.5% | 820 |
| 2023/10/19 | 1,134 | 1,140 | 1,129 | 1,132 | -22 | -1.9% | 4,437 |
| 2023/10/18 | 1,152 | 1,157 | 1,148 | 1,154 | +2 | +0.2% | 1,089 |
| 2023/10/17 | 1,159 | 1,163 | 1,152 | 1,152 | +14 | +1.2% | 1,557 |
| 2023/10/16 | 1,153 | 1,153 | 1,136 | 1,138 | -22 | -1.9% | 5,902 |
| 2023/10/13 | 1,196 | 1,196 | 1,160 | 1,160 | -19 | -1.6% | 5,870 |
| 2023/10/12 | 1,160 | 1,190 | 1,160 | 1,179 | +27 | +2.3% | 20,921 |
| 2023/10/11 | 1,151 | 1,157 | 1,149 | 1,152 | +4 | +0.3% | 2,777 |
| 2023/10/10 | 1,127 | 1,149 | 1,127 | 1,148 | +21 | +1.9% | 1,386 |
| 2023/10/06 | 1,134 | 1,135 | 1,127 | 1,127 | -5 | -0.4% | 271 |
| 2023/10/05 | 1,125 | 1,135 | 1,119 | 1,132 | +16 | +1.4% | 7,208 |
101～
150
件表示中 / 466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
