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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,624 | 1,625 | 1,613 | 1,619 | -3 | -0.2% | 28,045 |
| 2024/07/04 | 1,612 | 1,622 | 1,608 | 1,622 | +16 | +1% | 7,971 |
| 2024/07/03 | 1,586 | 1,609 | 1,586 | 1,606 | +25 | +1.6% | 17,894 |
| 2024/07/02 | 1,565 | 1,584 | 1,557 | 1,581 | +16 | +1% | 14,522 |
| 2024/07/01 | 1,567 | 1,572 | 1,558 | 1,565 | +2 | +0.1% | 6,937 |
| 2024/06/28 | 1,568 | 1,569 | 1,556 | 1,563 | +6 | +0.4% | 7,507 |
| 2024/06/27 | 1,558 | 1,558 | 1,548 | 1,557 | -7 | -0.4% | 6,983 |
| 2024/06/26 | 1,545 | 1,564 | 1,541 | 1,564 | +29 | +1.9% | 10,519 |
| 2024/06/25 | 1,526 | 1,535 | 1,518 | 1,535 | +9 | +0.6% | 7,690 |
| 2024/06/24 | 1,537 | 1,537 | 1,508 | 1,526 | +7 | +0.5% | 3,005 |
| 2024/06/21 | 1,520 | 1,530 | 1,517 | 1,519 | ±0 | ±0% | 13,324 |
| 2024/06/20 | 1,509 | 1,522 | 1,505 | 1,519 | +3 | +0.2% | 7,567 |
| 2024/06/19 | 1,537 | 1,537 | 1,512 | 1,516 | +5 | +0.3% | 4,689 |
| 2024/06/18 | 1,501 | 1,517 | 1,501 | 1,511 | +24 | +1.6% | 5,897 |
| 2024/06/17 | 1,509 | 1,509 | 1,484 | 1,487 | -31 | -2% | 4,597 |
| 2024/06/14 | 1,500 | 1,522 | 1,500 | 1,518 | +4 | +0.3% | 13,019 |
| 2024/06/13 | 1,527 | 1,528 | 1,510 | 1,514 | +5 | +0.3% | 13,258 |
| 2024/06/12 | 1,518 | 1,518 | 1,506 | 1,509 | -14 | -0.9% | 21,801 |
| 2024/06/11 | 1,530 | 1,534 | 1,521 | 1,523 | +5 | +0.3% | 16,005 |
| 2024/06/10 | 1,512 | 1,519 | 1,508 | 1,518 | +10 | +0.7% | 24,951 |
| 2024/06/07 | 1,511 | 1,511 | 1,502 | 1,508 | -1 | -0.1% | 3,128 |
| 2024/06/06 | 1,518 | 1,521 | 1,508 | 1,509 | +15 | +1% | 24,307 |
| 2024/06/05 | 1,515 | 1,517 | 1,493 | 1,494 | -31 | -2% | 13,900 |
| 2024/06/04 | 1,511 | 1,529 | 1,511 | 1,525 | +15 | +1% | 18,024 |
| 2024/06/03 | 1,496 | 1,510 | 1,496 | 1,510 | +15 | +1% | 27,831 |
| 2024/05/31 | 1,479 | 1,497 | 1,477 | 1,495 | +19 | +1.3% | 4,230 |
| 2024/05/30 | 1,471 | 1,478 | 1,455 | 1,476 | -10 | -0.7% | 13,790 |
| 2024/05/29 | 1,496 | 1,506 | 1,485 | 1,486 | -11 | -0.7% | 4,707 |
| 2024/05/28 | 1,498 | 1,499 | 1,491 | 1,497 | -1 | -0.1% | 2,105 |
| 2024/05/27 | 1,488 | 1,500 | 1,488 | 1,498 | +3 | +0.2% | 5,859 |
| 2024/05/24 | 1,486 | 1,500 | 1,483 | 1,495 | -14 | -0.9% | 8,147 |
| 2024/05/23 | 1,504 | 1,510 | 1,490 | 1,509 | +24 | +1.6% | 9,322 |
| 2024/05/22 | 1,490 | 1,491 | 1,481 | 1,485 | -11 | -0.7% | 4,775 |
| 2024/05/21 | 1,505 | 1,511 | 1,495 | 1,496 | -4 | -0.3% | 15,086 |
| 2024/05/20 | 1,488 | 1,510 | 1,484 | 1,500 | +7 | +0.5% | 15,627 |
| 2024/05/17 | 1,482 | 1,494 | 1,480 | 1,493 | -1 | -0.1% | 16,727 |
| 2024/05/16 | 1,482 | 1,498 | 1,476 | 1,494 | +39 | +2.7% | 23,518 |
| 2024/05/15 | 1,459 | 1,466 | 1,453 | 1,455 | +16 | +1.1% | 3,407 |
| 2024/05/14 | 1,432 | 1,445 | 1,431 | 1,439 | +15 | +1.1% | 84,875 |
| 2024/05/13 | 1,420 | 1,427 | 1,415 | 1,424 | +3 | +0.2% | 2,071 |
| 2024/05/10 | 1,414 | 1,441 | 1,414 | 1,421 | ±0 | ±0% | 4,120 |
| 2024/05/09 | 1,429 | 1,434 | 1,421 | 1,421 | -3 | -0.2% | 5,994 |
| 2024/05/08 | 1,448 | 1,450 | 1,423 | 1,424 | -30 | -2.1% | 6,456 |
| 2024/05/07 | 1,454 | 1,456 | 1,442 | 1,454 | +30 | +2.1% | 15,151 |
| 2024/05/02 | 1,424 | 1,425 | 1,412 | 1,424 | -2 | -0.1% | 1,520 |
| 2024/05/01 | 1,424 | 1,429 | 1,415 | 1,426 | -4 | -0.3% | 2,537 |
| 2024/04/30 | 1,434 | 1,435 | 1,418 | 1,430 | +15 | +1.1% | 9,149 |
| 2024/04/26 | 1,406 | 1,417 | 1,392 | 1,415 | +23 | +1.7% | 58,427 |
| 2024/04/25 | 1,390 | 1,405 | 1,388 | 1,392 | -28 | -2% | 33,764 |
| 2024/04/24 | 1,398 | 1,421 | 1,398 | 1,420 | +43 | +3.1% | 32,701 |
201～
250
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
