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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 3,525 | 3,529 | 3,499 | 3,504 | +83 | +2.4% | 213,326 |
| 2026/06/11 | 3,359 | 3,428 | 3,350 | 3,421 | -26 | -0.8% | 279,069 |
| 2026/06/10 | 3,464 | 3,480 | 3,434 | 3,447 | -87 | -2.5% | 184,129 |
| 2026/06/09 | 3,510 | 3,539 | 3,486 | 3,534 | +74 | +2.1% | 369,439 |
| 2026/06/08 | 3,464 | 3,495 | 3,436 | 3,460 | -135 | -3.8% | 425,353 |
| 2026/06/05 | 3,615 | 3,615 | 3,576 | 3,595 | -62 | -1.7% | 164,543 |
| 2026/06/04 | 3,645 | 3,660 | 3,632 | 3,657 | -53 | -1.4% | 147,515 |
| 2026/06/03 | 3,710 | 3,712 | 3,695 | 3,710 | +25 | +0.7% | 198,029 |
| 2026/06/02 | 3,690 | 3,690 | 3,659 | 3,685 | -23 | -0.6% | 310,439 |
| 2026/06/01 | 3,686 | 3,709 | 3,678 | 3,708 | +70 | +1.9% | 204,451 |
| 2026/05/29 | 3,622 | 3,639 | 3,615 | 3,638 | +66 | +1.8% | 126,212 |
| 2026/05/28 | 3,585 | 3,600 | 3,549 | 3,572 | -31 | -0.9% | 234,171 |
| 2026/05/27 | 3,595 | 3,611 | 3,591 | 3,603 | +63 | +1.8% | 212,176 |
| 2026/05/26 | 3,560 | 3,560 | 3,534 | 3,540 | -28 | -0.8% | 101,582 |
| 2026/05/25 | 3,545 | 3,572 | 3,541 | 3,568 | +51 | +1.5% | 229,369 |
| 2026/05/22 | 3,516 | 3,520 | 3,507 | 3,517 | +22 | +0.6% | 127,240 |
| 2026/05/21 | 3,465 | 3,500 | 3,456 | 3,495 | +59 | +1.7% | 125,756 |
| 2026/05/20 | 3,431 | 3,436 | 3,404 | 3,436 | -4 | -0.1% | 101,880 |
| 2026/05/19 | 3,450 | 3,465 | 3,425 | 3,440 | ±0 | ±0% | 197,714 |
| 2026/05/18 | 3,458 | 3,464 | 3,433 | 3,440 | -46 | -1.3% | 255,130 |
| 2026/05/15 | 3,550 | 3,551 | 3,480 | 3,486 | -34 | -1% | 279,299 |
| 2026/05/14 | 3,519 | 3,526 | 3,494 | 3,520 | +31 | +0.9% | 170,402 |
| 2026/05/13 | 3,442 | 3,489 | 3,442 | 3,489 | +19 | +0.5% | 92,763 |
| 2026/05/12 | 3,490 | 3,491 | 3,461 | 3,470 | -10 | -0.3% | 219,415 |
| 2026/05/11 | 3,480 | 3,490 | 3,465 | 3,480 | +60 | +1.8% | 249,244 |
| 2026/05/08 | 3,401 | 3,422 | 3,400 | 3,420 | +20 | +0.6% | 185,385 |
| 2026/05/07 | 3,392 | 3,402 | 3,378 | 3,400 | +136 | +4.2% | 363,380 |
| 2026/05/01 | 3,271 | 3,282 | 3,250 | 3,264 | -26 | -0.8% | 125,087 |
| 2026/04/30 | 3,325 | 3,341 | 3,287 | 3,290 | -33 | -1% | 156,841 |
| 2026/04/28 | 3,343 | 3,350 | 3,315 | 3,323 | -17 | -0.5% | 180,503 |
| 2026/04/27 | 3,325 | 3,348 | 3,309 | 3,340 | +65 | +2% | 184,994 |
| 2026/04/24 | 3,270 | 3,285 | 3,262 | 3,275 | -11 | -0.3% | 113,957 |
| 2026/04/23 | 3,300 | 3,311 | 3,260 | 3,286 | +36 | +1.1% | 269,744 |
| 2026/04/22 | 3,250 | 3,253 | 3,243 | 3,250 | -3 | -0.1% | 111,616 |
| 2026/04/21 | 3,238 | 3,253 | 3,235 | 3,253 | +16 | +0.5% | 170,353 |
| 2026/04/20 | 3,243 | 3,243 | 3,230 | 3,237 | +15 | +0.5% | 259,345 |
| 2026/04/17 | 3,229 | 3,229 | 3,212 | 3,222 | -8 | -0.2% | 196,476 |
| 2026/04/16 | 3,208 | 3,231 | 3,207 | 3,230 | +80 | +2.5% | 403,599 |
| 2026/04/15 | 3,151 | 3,165 | 3,148 | 3,150 | +68 | +2.2% | 539,875 |
| 2026/04/14 | 3,077 | 3,085 | 3,075 | 3,082 | +72 | +2.4% | 131,514 |
| 2026/04/13 | 3,002 | 3,022 | 2,999 | 3,010 | -10 | -0.3% | 90,649 |
| 2026/04/10 | 3,007 | 3,020 | 3,007 | 3,020 | +41 | +1.4% | 85,250 |
| 2026/04/09 | 2,981 | 2,985 | 2,964 | 2,979 | -36 | -1.2% | 162,417 |
| 2026/04/08 | 3,006 | 3,017 | 2,995 | 3,015 | +125 | +4.3% | 293,950 |
| 2026/04/07 | 2,908 | 2,909 | 2,888 | 2,890 | -12 | -0.4% | 125,904 |
| 2026/04/06 | 2,890 | 2,918 | 2,890 | 2,902 | +13 | +0.4% | 94,798 |
| 2026/04/03 | 2,888 | 2,895 | 2,884 | 2,889 | +51 | +1.8% | 66,042 |
| 2026/04/02 | 2,892 | 2,898 | 2,835 | 2,838 | -37 | -1.3% | 264,507 |
| 2026/04/01 | 2,865 | 2,875 | 2,851 | 2,875 | +118 | +4.3% | 132,158 |
| 2026/03/31 | 2,727 | 2,775 | 2,717 | 2,757 | -32 | -1.1% | 246,809 |
1～
50
件表示中 / 773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
