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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,760 | 2,765 | 2,756 | 2,764 | -5 | -0.2% | 154,117 |
| 2025/09/11 | 2,758 | 2,769 | 2,756 | 2,769 | +21 | +0.8% | 132,505 |
| 2025/09/10 | 2,741 | 2,751 | 2,740 | 2,748 | +26 | +1% | 172,858 |
| 2025/09/09 | 2,722 | 2,724 | 2,713 | 2,722 | -1 | ±0% | 125,422 |
| 2025/09/08 | 2,733 | 2,738 | 2,721 | 2,723 | -4 | -0.1% | 142,746 |
| 2025/09/05 | 2,715 | 2,727 | 2,712 | 2,727 | +52 | +1.9% | 169,732 |
| 2025/09/04 | 2,674 | 2,683 | 2,670 | 2,675 | +5 | +0.2% | 96,408 |
| 2025/09/03 | 2,667 | 2,673 | 2,662 | 2,670 | +3 | +0.1% | 94,102 |
| 2025/09/02 | 2,654 | 2,667 | 2,652 | 2,667 | +26 | +1% | 79,945 |
| 2025/09/01 | 2,665 | 2,672 | 2,641 | 2,641 | -51 | -1.9% | 131,152 |
| 2025/08/29 | 2,695 | 2,696 | 2,687 | 2,692 | +16 | +0.6% | 133,320 |
| 2025/08/28 | 2,666 | 2,676 | 2,665 | 2,676 | -23 | -0.9% | 149,612 |
| 2025/08/27 | 2,690 | 2,702 | 2,688 | 2,699 | +23 | +0.9% | 106,315 |
| 2025/08/26 | 2,676 | 2,680 | 2,649 | 2,676 | +4 | +0.1% | 137,409 |
| 2025/08/25 | 2,673 | 2,680 | 2,668 | 2,672 | +38 | +1.4% | 187,219 |
| 2025/08/22 | 2,645 | 2,645 | 2,631 | 2,634 | -13 | -0.5% | 100,118 |
| 2025/08/21 | 2,630 | 2,647 | 2,626 | 2,647 | +15 | +0.6% | 119,911 |
| 2025/08/20 | 2,648 | 2,653 | 2,630 | 2,632 | -80 | -2.9% | 189,065 |
| 2025/08/19 | 2,728 | 2,728 | 2,712 | 2,712 | -16 | -0.6% | 137,338 |
| 2025/08/18 | 2,730 | 2,739 | 2,727 | 2,728 | -13 | -0.5% | 97,410 |
| 2025/08/15 | 2,741 | 2,744 | 2,736 | 2,741 | +29 | +1.1% | 158,247 |
| 2025/08/14 | 2,737 | 2,737 | 2,712 | 2,712 | -43 | -1.6% | 194,296 |
| 2025/08/13 | 2,749 | 2,759 | 2,747 | 2,755 | +42 | +1.5% | 195,943 |
| 2025/08/12 | 2,707 | 2,718 | 2,707 | 2,713 | +26 | +1% | 209,277 |
| 2025/08/08 | 2,692 | 2,692 | 2,675 | 2,687 | +16 | +0.6% | 134,369 |
| 2025/08/07 | 2,664 | 2,684 | 2,664 | 2,671 | +34 | +1.3% | 136,009 |
| 2025/08/06 | 2,621 | 2,637 | 2,618 | 2,637 | -9 | -0.3% | 135,375 |
| 2025/08/05 | 2,633 | 2,648 | 2,629 | 2,646 | +41 | +1.6% | 158,615 |
| 2025/08/04 | 2,586 | 2,609 | 2,585 | 2,605 | -80 | -3% | 294,343 |
| 2025/08/01 | 2,692 | 2,702 | 2,680 | 2,685 | -44 | -1.6% | 276,130 |
| 2025/07/31 | 2,728 | 2,739 | 2,725 | 2,729 | +55 | +2.1% | 516,583 |
| 2025/07/30 | 2,676 | 2,676 | 2,666 | 2,674 | -6 | -0.2% | 130,495 |
| 2025/07/29 | 2,678 | 2,686 | 2,676 | 2,680 | +7 | +0.3% | 154,588 |
| 2025/07/28 | 2,645 | 2,673 | 2,645 | 2,673 | +52 | +2% | 289,726 |
| 2025/07/25 | 2,617 | 2,630 | 2,616 | 2,621 | +17 | +0.7% | 121,415 |
| 2025/07/24 | 2,611 | 2,621 | 2,599 | 2,604 | +1 | ±0% | 190,138 |
| 2025/07/23 | 2,601 | 2,605 | 2,580 | 2,603 | -31 | -1.2% | 268,921 |
| 2025/07/22 | 2,634 | 2,640 | 2,625 | 2,634 | -7 | -0.3% | 160,860 |
| 2025/07/18 | 2,634 | 2,641 | 2,627 | 2,641 | +17 | +0.6% | 207,092 |
| 2025/07/17 | 2,597 | 2,624 | 2,596 | 2,624 | +30 | +1.2% | 244,686 |
| 2025/07/16 | 2,596 | 2,607 | 2,593 | 2,594 | +7 | +0.3% | 239,150 |
| 2025/07/15 | 2,566 | 2,587 | 2,562 | 2,587 | +45 | +1.8% | 317,072 |
| 2025/07/14 | 2,544 | 2,548 | 2,533 | 2,542 | -2 | -0.1% | 146,353 |
| 2025/07/11 | 2,541 | 2,549 | 2,518 | 2,544 | +18 | +0.7% | 272,543 |
| 2025/07/10 | 2,530 | 2,531 | 2,520 | 2,526 | +7 | +0.3% | 118,962 |
| 2025/07/09 | 2,523 | 2,526 | 2,516 | 2,519 | ±0 | ±0% | 198,490 |
| 2025/07/08 | 2,505 | 2,521 | 2,504 | 2,519 | +22 | +0.9% | 451,271 |
| 2025/07/07 | 2,498 | 2,500 | 2,482 | 2,497 | +6 | +0.2% | 248,302 |
| 2025/07/04 | 2,505 | 2,506 | 2,490 | 2,491 | +16 | +0.6% | 171,878 |
| 2025/07/03 | 2,471 | 2,477 | 2,465 | 2,475 | +20 | +0.8% | 156,891 |
1～
50
件表示中 / 594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
