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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 2,442 | 2,461 | 2,442 | 2,455 | -24 | -1% | 228,315 |
| 2025/07/01 | 2,495 | 2,495 | 2,478 | 2,479 | -28 | -1.1% | 213,681 |
| 2025/06/30 | 2,502 | 2,510 | 2,499 | 2,507 | +9 | +0.4% | 312,975 |
| 2025/06/27 | 2,495 | 2,499 | 2,486 | 2,498 | +22 | +0.9% | 310,917 |
| 2025/06/26 | 2,472 | 2,477 | 2,468 | 2,476 | +6 | +0.2% | 145,131 |
| 2025/06/25 | 2,469 | 2,471 | 2,456 | 2,470 | +5 | +0.2% | 161,523 |
| 2025/06/24 | 2,455 | 2,465 | 2,448 | 2,465 | +48 | +2% | 333,870 |
| 2025/06/23 | 2,393 | 2,417 | 2,388 | 2,417 | +8 | +0.3% | 287,341 |
| 2025/06/20 | 2,397 | 2,409 | 2,392 | 2,409 | +15 | +0.6% | 147,781 |
| 2025/06/19 | 2,400 | 2,401 | 2,379 | 2,394 | -10 | -0.4% | 117,792 |
| 2025/06/18 | 2,396 | 2,410 | 2,393 | 2,404 | -11 | -0.5% | 209,308 |
| 2025/06/17 | 2,401 | 2,415 | 2,399 | 2,415 | +37 | +1.6% | 274,248 |
| 2025/06/16 | 2,373 | 2,378 | 2,365 | 2,378 | +38 | +1.6% | 186,853 |
| 2025/06/13 | 2,361 | 2,361 | 2,321 | 2,340 | -39 | -1.6% | 276,033 |
| 2025/06/12 | 2,385 | 2,391 | 2,368 | 2,379 | -26 | -1.1% | 129,352 |
| 2025/06/11 | 2,401 | 2,405 | 2,394 | 2,405 | +20 | +0.8% | 109,792 |
| 2025/06/10 | 2,381 | 2,410 | 2,373 | 2,385 | +16 | +0.7% | 258,211 |
| 2025/06/09 | 2,375 | 2,378 | 2,364 | 2,369 | +4 | +0.2% | 146,558 |
| 2025/06/06 | 2,342 | 2,365 | 2,341 | 2,365 | ±0 | ±0% | 136,933 |
| 2025/06/05 | 2,356 | 2,365 | 2,355 | 2,365 | -6 | -0.3% | 100,445 |
| 2025/06/04 | 2,364 | 2,376 | 2,361 | 2,371 | +48 | +2.1% | 201,753 |
| 2025/06/03 | 2,321 | 2,332 | 2,315 | 2,323 | +28 | +1.2% | 113,392 |
| 2025/06/02 | 2,317 | 2,317 | 2,291 | 2,295 | -39 | -1.7% | 270,105 |
| 2025/05/30 | 2,324 | 2,339 | 2,315 | 2,334 | -90 | -3.7% | 261,863 |
| 2025/05/29 | 2,404 | 2,424 | 2,395 | 2,424 | +81 | +3.5% | 496,801 |
| 2025/05/28 | 2,338 | 2,349 | 2,332 | 2,343 | +35 | +1.5% | 164,710 |
| 2025/05/27 | 2,301 | 2,308 | 2,283 | 2,308 | +6 | +0.3% | 120,118 |
| 2025/05/26 | 2,308 | 2,308 | 2,286 | 2,302 | +8 | +0.3% | 134,754 |
| 2025/05/23 | 2,300 | 2,313 | 2,290 | 2,294 | +8 | +0.3% | 114,503 |
| 2025/05/22 | 2,286 | 2,293 | 2,280 | 2,286 | -17 | -0.7% | 163,285 |
| 2025/05/21 | 2,324 | 2,327 | 2,299 | 2,303 | -27 | -1.2% | 215,305 |
| 2025/05/20 | 2,353 | 2,361 | 2,323 | 2,330 | +15 | +0.6% | 222,920 |
| 2025/05/19 | 2,321 | 2,337 | 2,307 | 2,315 | -30 | -1.3% | 446,190 |
| 2025/05/16 | 2,352 | 2,355 | 2,336 | 2,345 | -17 | -0.7% | 165,246 |
| 2025/05/15 | 2,377 | 2,384 | 2,360 | 2,362 | -13 | -0.5% | 257,767 |
| 2025/05/14 | 2,369 | 2,376 | 2,365 | 2,375 | +56 | +2.4% | 284,136 |
| 2025/05/13 | 2,329 | 2,329 | 2,309 | 2,319 | +70 | +3.1% | 296,771 |
| 2025/05/12 | 2,226 | 2,249 | 2,222 | 2,249 | +68 | +3.1% | 340,434 |
| 2025/05/09 | 2,181 | 2,185 | 2,173 | 2,181 | +22 | +1% | 215,143 |
| 2025/05/08 | 2,124 | 2,159 | 2,121 | 2,159 | +51 | +2.4% | 168,963 |
| 2025/05/07 | 2,122 | 2,128 | 2,108 | 2,108 | -11 | -0.5% | 152,767 |
| 2025/05/02 | 2,114 | 2,139 | 2,106 | 2,119 | -1 | ±0% | 209,473 |
| 2025/05/01 | 2,089 | 2,120 | 2,089 | 2,120 | +75 | +3.7% | 226,022 |
| 2025/04/30 | 2,043 | 2,049 | 2,035 | 2,045 | -13 | -0.6% | 161,426 |
| 2025/04/28 | 2,061 | 2,061 | 2,043 | 2,058 | +12 | +0.6% | 198,503 |
| 2025/04/25 | 2,030 | 2,052 | 2,025 | 2,046 | +109 | +5.6% | 313,234 |
| 2025/04/24 | 1,947 | 1,953 | 1,926 | 1,937 | +19 | +1% | 173,325 |
| 2025/04/23 | 1,921 | 1,926 | 1,898 | 1,918 | +108 | +6% | 311,497 |
| 2025/04/22 | 1,813 | 1,825 | 1,802 | 1,810 | -26 | -1.4% | 188,814 |
| 2025/04/21 | 1,858 | 1,861 | 1,831 | 1,836 | -54 | -2.9% | 308,357 |
1～
50
件表示中 / 544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
