グローバルＸ ＵＳ テック・トップ２０ 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,982 | 1,990 | 1,980 | 1,988 | +11 | +0.6% | 442,465 |
| 2024/05/16 | 1,976 | 1,984 | 1,967 | 1,977 | +23 | +1.2% | 443,302 |
| 2024/05/15 | 1,956 | 1,958 | 1,952 | 1,954 | +21 | +1.1% | 228,986 |
| 2024/05/14 | 1,930 | 1,933 | 1,930 | 1,933 | +9 | +0.5% | 211,519 |
| 2024/05/13 | 1,919 | 1,926 | 1,917 | 1,924 | +6 | +0.3% | 303,843 |
| 2024/05/10 | 1,916 | 1,918 | 1,914 | 1,918 | ±0 | ±0% | 150,597 |
| 2024/05/09 | 1,918 | 1,922 | 1,916 | 1,918 | ±0 | ±0% | 327,601 |
| 2024/05/08 | 1,917 | 1,922 | 1,914 | 1,918 | +6 | +0.3% | 400,596 |
| 2024/05/07 | 1,911 | 1,915 | 1,904 | 1,912 | +78 | +4.3% | 737,803 |
| 2024/05/02 | 1,836 | 1,842 | 1,831 | 1,834 | -22 | -1.2% | 693,025 |
| 2024/05/01 | 1,853 | 1,860 | 1,853 | 1,856 | -32 | -1.7% | 324,634 |
| 2024/04/30 | 1,885 | 1,894 | 1,881 | 1,888 | +34 | +1.8% | 590,743 |
| 2024/04/26 | 1,845 | 1,858 | 1,845 | 1,854 | +69 | +3.9% | 577,048 |
| 2024/04/25 | 1,792 | 1,795 | 1,785 | 1,785 | -53 | -2.9% | 707,051 |
| 2024/04/24 | 1,831 | 1,840 | 1,828 | 1,838 | +65 | +3.7% | 639,367 |
| 2024/04/23 | 1,774 | 1,774 | 1,766 | 1,773 | +19 | +1.1% | 177,230 |
| 2024/04/22 | 1,750 | 1,754 | 1,744 | 1,754 | -27 | -1.5% | 705,063 |
| 2024/04/19 | 1,805 | 1,805 | 1,754 | 1,781 | -44 | -2.4% | 1,125,019 |
| 2024/04/18 | 1,819 | 1,826 | 1,816 | 1,825 | -19 | -1% | 387,214 |
| 2024/04/17 | 1,852 | 1,854 | 1,841 | 1,844 | +8 | +0.4% | 257,379 |
| 2024/04/16 | 1,838 | 1,839 | 1,831 | 1,836 | -41 | -2.2% | 571,864 |
| 2024/04/15 | 1,868 | 1,877 | 1,862 | 1,877 | -23 | -1.2% | 461,311 |
| 2024/04/12 | 1,899 | 1,902 | 1,896 | 1,900 | +38 | +2% | 476,760 |
| 2024/04/11 | 1,854 | 1,862 | 1,853 | 1,862 | +4 | +0.2% | 350,809 |
| 2024/04/10 | 1,854 | 1,859 | 1,853 | 1,858 | +8 | +0.4% | 263,222 |
| 2024/04/09 | 1,848 | 1,852 | 1,848 | 1,850 | +2 | +0.1% | 221,278 |
| 2024/04/08 | 1,847 | 1,853 | 1,846 | 1,848 | +28 | +1.5% | 291,642 |
| 2024/04/05 | 1,817 | 1,822 | 1,810 | 1,820 | -44 | -2.4% | 525,553 |
| 2024/04/04 | 1,858 | 1,866 | 1,858 | 1,864 | +27 | +1.5% | 468,524 |
| 2024/04/03 | 1,847 | 1,847 | 1,837 | 1,837 | -28 | -1.5% | 412,608 |
| 2024/04/02 | 1,865 | 1,869 | 1,859 | 1,865 | -2 | -0.1% | 525,296 |
| 2024/04/01 | 1,864 | 1,870 | 1,863 | 1,867 | +8 | +0.4% | 464,674 |
| 2024/03/29 | 1,859 | 1,862 | 1,851 | 1,859 | +1 | +0.1% | 249,713 |
| 2024/03/28 | 1,854 | 1,861 | 1,852 | 1,858 | -15 | -0.8% | 512,867 |
| 2024/03/27 | 1,868 | 1,874 | 1,865 | 1,873 | -3 | -0.2% | 434,008 |
| 2024/03/26 | 1,875 | 1,876 | 1,871 | 1,876 | ±0 | ±0% | 546,029 |
| 2024/03/25 | 1,879 | 1,882 | 1,876 | 1,876 | ±0 | ±0% | 508,549 |
| 2024/03/22 | 1,876 | 1,877 | 1,867 | 1,876 | -1 | -0.1% | 783,369 |
| 2024/03/21 | 1,868 | 1,877 | 1,859 | 1,877 | +57 | +3.1% | 531,954 |
| 2024/03/19 | 1,806 | 1,820 | 1,801 | 1,820 | +17 | +0.9% | 422,721 |
| 2024/03/18 | 1,794 | 1,805 | 1,787 | 1,803 | +8 | +0.4% | 539,713 |
| 2024/03/15 | 1,798 | 1,806 | 1,795 | 1,795 | -14 | -0.8% | 688,150 |
| 2024/03/14 | 1,806 | 1,813 | 1,802 | 1,809 | -10 | -0.5% | 1,262,742 |
| 2024/03/13 | 1,818 | 1,820 | 1,810 | 1,819 | +27 | +1.5% | 463,322 |
| 2024/03/12 | 1,772 | 1,792 | 1,771 | 1,792 | +14 | +0.8% | 555,163 |
| 2024/03/11 | 1,778 | 1,779 | 1,771 | 1,778 | -57 | -3.1% | 627,801 |
| 2024/03/08 | 1,831 | 1,836 | 1,826 | 1,835 | +34 | +1.9% | 785,971 |
| 2024/03/07 | 1,817 | 1,817 | 1,794 | 1,801 | -22 | -1.2% | 1,064,828 |
| 2024/03/06 | 1,821 | 1,836 | 1,817 | 1,823 | -33 | -1.8% | 1,791,402 |
| 2024/03/05 | 1,860 | 1,860 | 1,854 | 1,856 | -17 | -0.9% | 1,083,081 |
1～
50
件表示中 / 268件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
