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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 1,114 | 1,126 | 1,114 | 1,116 | -13 | -1.2% | 4,237 |
| 2023/10/03 | 1,141 | 1,141 | 1,129 | 1,129 | -12 | -1.1% | 3,750 |
| 2023/10/02 | 1,154 | 1,159 | 1,140 | 1,141 | -4 | -0.3% | 1,320 |
| 2023/09/29 | 1,144 | 1,148 | 1,141 | 1,145 | +7 | +0.6% | 563 |
| 2023/09/28 | 1,146 | 1,146 | 1,129 | 1,138 | -6 | -0.5% | 955 |
| 2023/09/27 | 1,136 | 1,144 | 1,128 | 1,144 | -1 | -0.1% | 5,447 |
| 2023/09/26 | 1,154 | 1,154 | 1,142 | 1,145 | -12 | -1% | 2,285 |
| 2023/09/25 | 1,151 | 1,157 | 1,145 | 1,157 | +11 | +1% | 1,564 |
| 2023/09/22 | 1,134 | 1,153 | 1,134 | 1,146 | -6 | -0.5% | 2,053 |
| 2023/09/21 | 1,170 | 1,170 | 1,147 | 1,152 | -22 | -1.9% | 33,551 |
| 2023/09/20 | 1,183 | 1,183 | 1,173 | 1,174 | -12 | -1% | 1,525 |
| 2023/09/19 | 1,189 | 1,193 | 1,180 | 1,186 | -21 | -1.7% | 1,775 |
| 2023/09/15 | 1,194 | 1,207 | 1,194 | 1,207 | +16 | +1.3% | 5,906 |
| 2023/09/14 | 1,177 | 1,191 | 1,177 | 1,191 | +18 | +1.5% | 3,966 |
| 2023/09/13 | 1,178 | 1,182 | 1,170 | 1,173 | -13 | -1.1% | 2,421 |
| 2023/09/12 | 1,183 | 1,186 | 1,172 | 1,186 | +9 | +0.8% | 1,711 |
| 2023/09/11 | 1,195 | 1,195 | 1,176 | 1,177 | -14 | -1.2% | 1,125 |
| 2023/09/08 | 1,200 | 1,200 | 1,188 | 1,191 | -14 | -1.2% | 1,521 |
| 2023/09/07 | 1,210 | 1,213 | 1,203 | 1,205 | -14 | -1.1% | 765 |
| 2023/09/06 | 1,217 | 1,219 | 1,214 | 1,219 | +12 | +1% | 13,556 |
| 2023/09/05 | 1,203 | 1,207 | 1,201 | 1,207 | +3 | +0.2% | 1,039 |
| 2023/09/04 | 1,204 | 1,206 | 1,200 | 1,204 | ±0 | ±0% | 1,460 |
| 2023/09/01 | 1,192 | 1,208 | 1,192 | 1,204 | +8 | +0.7% | 14,528 |
| 2023/08/31 | 1,189 | 1,198 | 1,187 | 1,196 | +10 | +0.8% | 443 |
| 2023/08/30 | 1,190 | 1,195 | 1,186 | 1,186 | +8 | +0.7% | 4,895 |
| 2023/08/29 | 1,186 | 1,186 | 1,177 | 1,178 | -2 | -0.2% | 1,438 |
| 2023/08/28 | 1,171 | 1,180 | 1,169 | 1,180 | +19 | +1.6% | 500 |
| 2023/08/25 | 1,186 | 1,186 | 1,159 | 1,161 | -24 | -2% | 4,479 |
| 2023/08/24 | 1,187 | 1,187 | 1,180 | 1,185 | +9 | +0.8% | 1,111 |
| 2023/08/23 | 1,170 | 1,176 | 1,168 | 1,176 | +2 | +0.2% | 669 |
| 2023/08/22 | 1,169 | 1,175 | 1,166 | 1,174 | +18 | +1.6% | 933 |
| 2023/08/21 | 1,156 | 1,163 | 1,151 | 1,156 | +3 | +0.3% | 665 |
| 2023/08/18 | 1,152 | 1,160 | 1,146 | 1,153 | -2 | -0.2% | 4,473 |
| 2023/08/17 | 1,164 | 1,164 | 1,148 | 1,155 | -10 | -0.9% | 3,014 |
| 2023/08/16 | 1,174 | 1,174 | 1,165 | 1,165 | -13 | -1.1% | 5,958 |
| 2023/08/15 | 1,189 | 1,189 | 1,175 | 1,178 | +8 | +0.7% | 7,016 |
| 2023/08/14 | 1,187 | 1,187 | 1,164 | 1,170 | -7 | -0.6% | 18,525 |
| 2023/08/10 | 1,153 | 1,177 | 1,153 | 1,177 | -4 | -0.3% | 3,695 |
| 2023/08/09 | 1,177 | 1,185 | 1,177 | 1,181 | -1 | -0.1% | 3,708 |
| 2023/08/08 | 1,193 | 1,193 | 1,178 | 1,182 | -1 | -0.1% | 640 |
| 2023/08/07 | 1,207 | 1,207 | 1,170 | 1,183 | +6 | +0.5% | 5,179 |
| 2023/08/04 | 1,172 | 1,179 | 1,172 | 1,177 | ±0 | ±0% | 840 |
| 2023/08/03 | 1,184 | 1,185 | 1,177 | 1,177 | -20 | -1.7% | 1,466 |
| 2023/08/02 | 1,203 | 1,208 | 1,193 | 1,197 | -19 | -1.6% | 14,837 |
| 2023/08/01 | 1,218 | 1,218 | 1,207 | 1,216 | +4 | +0.3% | 1,194 |
| 2023/07/31 | 1,212 | 1,219 | 1,203 | 1,212 | +6 | +0.5% | 2,381 |
| 2023/07/28 | 1,243 | 1,243 | 1,182 | 1,206 | -7 | -0.6% | 16,885 |
| 2023/07/27 | 1,202 | 1,213 | 1,195 | 1,213 | +11 | +0.9% | 10,699 |
| 2023/07/26 | 1,198 | 1,203 | 1,196 | 1,202 | +2 | +0.2% | 534 |
| 2023/07/25 | 1,207 | 1,210 | 1,194 | 1,200 | -7 | -0.6% | 4,179 |
151～
200
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
