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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/18 | 1,902 | 1,902 | 1,881 | 1,890 | -27 | -1.4% | 119,947 |
| 2025/04/17 | 1,880 | 1,917 | 1,877 | 1,917 | +24 | +1.3% | 148,414 |
| 2025/04/16 | 1,924 | 1,932 | 1,886 | 1,893 | -55 | -2.8% | 176,240 |
| 2025/04/15 | 1,947 | 1,960 | 1,944 | 1,948 | -25 | -1.3% | 225,303 |
| 2025/04/14 | 1,986 | 1,989 | 1,959 | 1,973 | +16 | +0.8% | 298,981 |
| 2025/04/11 | 1,894 | 1,963 | 1,868 | 1,957 | -91 | -4.4% | 466,327 |
| 2025/04/10 | 2,078 | 2,078 | 2,025 | 2,048 | +276 | +15.6% | 593,476 |
| 2025/04/09 | 1,777 | 1,804 | 1,738 | 1,772 | -112 | -5.9% | 740,877 |
| 2025/04/08 | 1,800 | 1,906 | 1,800 | 1,884 | +169 | +9.9% | 510,050 |
| 2025/04/07 | 1,715 | 1,775 | 1,713 | 1,715 | -240 | -12.3% | 826,718 |
| 2025/04/04 | 1,963 | 1,972 | 1,925 | 1,955 | -73 | -3.6% | 645,305 |
| 2025/04/03 | 2,018 | 2,043 | 2,015 | 2,028 | -100 | -4.7% | 371,487 |
| 2025/04/02 | 2,134 | 2,134 | 2,120 | 2,128 | +28 | +1.3% | 182,842 |
| 2025/04/01 | 2,096 | 2,100 | 2,082 | 2,100 | +35 | +1.7% | 241,323 |
| 2025/03/31 | 2,079 | 2,080 | 2,062 | 2,065 | -131 | -6% | 467,343 |
| 2025/03/28 | 2,191 | 2,200 | 2,190 | 2,196 | -17 | -0.8% | 107,373 |
| 2025/03/27 | 2,205 | 2,213 | 2,201 | 2,213 | -59 | -2.6% | 196,186 |
| 2025/03/26 | 2,272 | 2,277 | 2,266 | 2,272 | +19 | +0.8% | 130,903 |
| 2025/03/25 | 2,259 | 2,261 | 2,250 | 2,253 | +46 | +2.1% | 216,128 |
| 2025/03/24 | 2,202 | 2,209 | 2,201 | 2,207 | +35 | +1.6% | 314,973 |
| 2025/03/21 | 2,162 | 2,175 | 2,159 | 2,172 | +17 | +0.8% | 264,924 |
| 2025/03/19 | 2,145 | 2,164 | 2,140 | 2,155 | -29 | -1.3% | 193,496 |
| 2025/03/18 | 2,185 | 2,185 | 2,173 | 2,184 | +30 | +1.4% | 151,350 |
| 2025/03/17 | 2,153 | 2,160 | 2,146 | 2,154 | +22 | +1% | 237,763 |
| 2025/03/14 | 2,111 | 2,138 | 2,111 | 2,132 | +16 | +0.8% | 265,308 |
| 2025/03/13 | 2,154 | 2,160 | 2,111 | 2,116 | -1 | ±0% | 237,751 |
| 2025/03/12 | 2,117 | 2,120 | 2,112 | 2,117 | +31 | +1.5% | 284,626 |
| 2025/03/11 | 2,055 | 2,086 | 2,031 | 2,086 | -90 | -4.1% | 695,935 |
| 2025/03/10 | 2,172 | 2,184 | 2,162 | 2,176 | -22 | -1% | 238,581 |
| 2025/03/07 | 2,208 | 2,214 | 2,193 | 2,198 | -69 | -3% | 390,757 |
| 2025/03/06 | 2,263 | 2,272 | 2,260 | 2,267 | +11 | +0.5% | 187,793 |
| 2025/03/05 | 2,258 | 2,262 | 2,246 | 2,256 | +4 | +0.2% | 373,626 |
| 2025/03/04 | 2,241 | 2,252 | 2,228 | 2,252 | -74 | -3.2% | 501,723 |
| 2025/03/03 | 2,328 | 2,330 | 2,309 | 2,326 | +41 | +1.8% | 353,452 |
| 2025/02/28 | 2,294 | 2,295 | 2,262 | 2,285 | -86 | -3.6% | 804,202 |
| 2025/02/27 | 2,352 | 2,371 | 2,339 | 2,371 | +25 | +1.1% | 438,110 |
| 2025/02/26 | 2,332 | 2,348 | 2,322 | 2,346 | -36 | -1.5% | 413,387 |
| 2025/02/25 | 2,382 | 2,391 | 2,372 | 2,382 | -115 | -4.6% | 584,942 |
| 2025/02/21 | 2,480 | 2,497 | 2,476 | 2,497 | +11 | +0.4% | 118,820 |
| 2025/02/20 | 2,510 | 2,511 | 2,482 | 2,486 | -31 | -1.2% | 309,358 |
| 2025/02/19 | 2,520 | 2,528 | 2,516 | 2,517 | -19 | -0.7% | 284,774 |
1～
50
件表示中 / 503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
