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 |
|---|---|---|---|---|---|---|---|
| 2026/10/26 | 3,530 | 3,541 | 3,511 | 3,526 | -1 | ±0% | 83,551 |
| 2026/10/23 | 3,505 | 3,530 | 3,499 | 3,527 | -60 | -1.7% | 207,424 |
| 2026/10/22 | 3,644 | 3,656 | 3,583 | 3,587 | -53 | -1.5% | 95,158 |
| 2026/10/21 | 3,653 | 3,662 | 3,638 | 3,640 | ±0 | ±0% | 370,335 |
| 2026/10/20 | 3,665 | 3,667 | 3,638 | 3,640 | -4 | -0.1% | 127,944 |
| 2026/10/19 | 3,616 | 3,650 | 3,610 | 3,644 | -71 | -1.9% | 136,288 |
| 2026/10/16 | 3,695 | 3,719 | 3,691 | 3,715 | +38 | +1% | 90,085 |
| 2026/10/15 | 3,690 | 3,695 | 3,659 | 3,677 | -138 | -3.6% | 166,036 |
| 2026/10/14 | 3,820 | 3,836 | 3,814 | 3,815 | +23 | +0.6% | 69,965 |
| 2026/10/13 | 3,825 | 3,825 | 3,789 | 3,792 | -26 | -0.7% | 132,563 |
| 2026/10/09 | 3,798 | 3,822 | 3,791 | 3,818 | -10 | -0.3% | 112,222 |
| 2026/10/08 | 3,840 | 3,843 | 3,823 | 3,828 | -19 | -0.5% | 116,229 |
| 2026/10/07 | 3,850 | 3,852 | 3,838 | 3,847 | +20 | +0.5% | 79,728 |
| 2026/10/06 | 3,818 | 3,831 | 3,803 | 3,827 | +64 | +1.7% | 217,701 |
| 2026/10/05 | 3,779 | 3,780 | 3,759 | 3,763 | +24 | +0.6% | 240,182 |
| 2026/10/02 | 3,738 | 3,748 | 3,731 | 3,739 | -44 | -1.2% | 97,433 |
| 2026/10/01 | 3,731 | 3,784 | 3,725 | 3,783 | +93 | +2.5% | 139,128 |
| 2026/09/30 | 3,710 | 3,720 | 3,681 | 3,690 | +2 | +0.1% | 45,559 |
| 2026/09/29 | 3,700 | 3,701 | 3,671 | 3,688 | -17 | -0.5% | 29,463 |
| 2026/09/28 | 3,726 | 3,739 | 3,705 | 3,705 | -65 | -1.7% | 98,240 |
| 2026/09/25 | 3,754 | 3,770 | 3,753 | 3,770 | +49 | +1.3% | 117,289 |
| 2026/09/24 | 3,745 | 3,750 | 3,720 | 3,721 | +116 | +3.2% | 269,878 |
| 2026/09/18 | 3,560 | 3,606 | 3,551 | 3,605 | +87 | +2.5% | 49,411 |
| 2026/09/17 | 3,530 | 3,537 | 3,515 | 3,518 | +33 | +0.9% | 44,277 |
| 2026/09/16 | 3,488 | 3,489 | 3,476 | 3,485 | +7 | +0.2% | 34,525 |
| 2026/09/15 | 3,487 | 3,494 | 3,472 | 3,478 | +43 | +1.3% | 50,089 |
| 2026/09/14 | 3,423 | 3,443 | 3,423 | 3,435 | -28 | -0.8% | 37,952 |
| 2026/09/11 | 3,453 | 3,465 | 3,445 | 3,463 | -2 | -0.1% | 105,817 |
| 2026/09/10 | 3,468 | 3,471 | 3,452 | 3,465 | +1 | ±0% | 44,348 |
| 2026/09/09 | 3,465 | 3,485 | 3,461 | 3,464 | -15 | -0.4% | 51,103 |
| 2026/09/08 | 3,485 | 3,500 | 3,469 | 3,479 | -58 | -1.6% | 76,412 |
| 2026/09/07 | 3,535 | 3,541 | 3,522 | 3,537 | -21 | -0.6% | 40,108 |
| 2026/09/04 | 3,532 | 3,560 | 3,524 | 3,558 | +58 | +1.7% | 66,450 |
| 2026/09/03 | 3,545 | 3,550 | 3,500 | 3,500 | -55 | -1.5% | 36,395 |
| 2026/09/02 | 3,580 | 3,588 | 3,553 | 3,555 | -69 | -1.9% | 116,843 |
| 2026/09/01 | 3,624 | 3,630 | 3,614 | 3,624 | +8 | +0.2% | 63,247 |
| 2026/08/31 | 3,600 | 3,617 | 3,593 | 3,616 | -3 | -0.1% | 43,900 |
| 2026/08/28 | 3,606 | 3,629 | 3,605 | 3,619 | +51 | +1.4% | 63,063 |
| 2026/08/27 | 3,592 | 3,592 | 3,562 | 3,568 | +23 | +0.6% | 70,336 |
| 2026/08/26 | 3,541 | 3,545 | 3,523 | 3,545 | -9 | -0.3% | 36,649 |
| 2026/08/25 | 3,527 | 3,554 | 3,518 | 3,554 | +4 | +0.1% | 29,308 |
| 2026/08/24 | 3,577 | 3,577 | 3,537 | 3,550 | +5 | +0.1% | 34,128 |
| 2026/08/21 | 3,543 | 3,554 | 3,535 | 3,545 | -35 | -1% | 67,433 |
| 2026/08/20 | 3,565 | 3,580 | 3,561 | 3,580 | +31 | +0.9% | 42,514 |
| 2026/08/19 | 3,575 | 3,577 | 3,549 | 3,549 | -51 | -1.4% | 128,341 |
| 2026/08/18 | 3,631 | 3,631 | 3,598 | 3,600 | -58 | -1.6% | 127,683 |
| 2026/08/17 | 3,666 | 3,668 | 3,651 | 3,658 | -26 | -0.7% | 69,766 |
| 2026/08/14 | 3,688 | 3,694 | 3,677 | 3,684 | +31 | +0.8% | 97,299 |
| 2026/08/13 | 3,643 | 3,653 | 3,636 | 3,653 | +3 | +0.1% | 63,508 |
| 2026/08/12 | 3,648 | 3,660 | 3,641 | 3,650 | +1 | ±0% | 124,619 |
1～
50
件表示中 / 863件
類似銘柄と比較する
現在ご覧いただいている「ＧＸＵＳテク２０」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
