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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 2025/02/18 | 2,521 | 2,538 | 2,519 | 2,536 | +3 | +0.1% | 185,975 |
| 2025/02/17 | 2,525 | 2,533 | 2,523 | 2,533 | +10 | +0.4% | 381,695 |
| 2025/02/14 | 2,530 | 2,532 | 2,520 | 2,523 | -3 | -0.1% | 261,410 |
| 2025/02/13 | 2,522 | 2,531 | 2,520 | 2,526 | +19 | +0.8% | 393,895 |
| 2025/02/12 | 2,493 | 2,507 | 2,490 | 2,507 | +33 | +1.3% | 350,127 |
| 2025/02/10 | 2,465 | 2,478 | 2,461 | 2,474 | -12 | -0.5% | 256,578 |
| 2025/02/07 | 2,478 | 2,494 | 2,473 | 2,486 | -13 | -0.5% | 274,666 |
| 2025/02/06 | 2,494 | 2,502 | 2,483 | 2,499 | +2 | +0.1% | 200,535 |
| 2025/02/05 | 2,512 | 2,518 | 2,492 | 2,497 | +4 | +0.2% | 301,711 |
| 2025/02/04 | 2,513 | 2,518 | 2,467 | 2,493 | +33 | +1.3% | 777,469 |
| 2025/02/03 | 2,472 | 2,482 | 2,457 | 2,460 | -90 | -3.5% | 799,768 |
| 2025/01/31 | 2,530 | 2,550 | 2,525 | 2,550 | +17 | +0.7% | 349,816 |
| 2025/01/30 | 2,524 | 2,537 | 2,521 | 2,533 | -11 | -0.4% | 331,905 |
| 2025/01/29 | 2,532 | 2,544 | 2,528 | 2,544 | +40 | +1.6% | 654,367 |
| 2025/01/28 | 2,492 | 2,507 | 2,487 | 2,504 | -21 | -0.8% | 768,594 |
| 2025/01/27 | 2,560 | 2,560 | 2,523 | 2,525 | -60 | -2.3% | 912,490 |
| 2025/01/24 | 2,604 | 2,612 | 2,579 | 2,585 | -24 | -0.9% | 546,865 |
| 2025/01/23 | 2,609 | 2,614 | 2,603 | 2,609 | +17 | +0.7% | 477,801 |
| 2025/01/22 | 2,580 | 2,593 | 2,574 | 2,592 | +38 | +1.5% | 632,122 |
| 2025/01/21 | 2,574 | 2,574 | 2,529 | 2,554 | -6 | -0.2% | 586,469 |
| 2025/01/20 | 2,553 | 2,560 | 2,548 | 2,560 | +46 | +1.8% | 422,220 |
| 2025/01/17 | 2,500 | 2,514 | 2,493 | 2,514 | -27 | -1.1% | 354,679 |
| 2025/01/16 | 2,537 | 2,545 | 2,520 | 2,541 | +56 | +2.3% | 557,357 |
| 2025/01/15 | 2,492 | 2,492 | 2,477 | 2,485 | -18 | -0.7% | 323,306 |
| 2025/01/14 | 2,500 | 2,508 | 2,494 | 2,503 | -24 | -0.9% | 510,875 |
| 2025/01/10 | 2,522 | 2,538 | 2,513 | 2,527 | -4 | -0.2% | 364,730 |
| 2025/01/09 | 2,540 | 2,543 | 2,523 | 2,531 | -22 | -0.9% | 318,392 |
| 2025/01/08 | 2,549 | 2,554 | 2,545 | 2,553 | -32 | -1.2% | 634,140 |
| 2025/01/07 | 2,587 | 2,602 | 2,582 | 2,585 | +27 | +1.1% | 1,044,732 |
51～
100
件表示中 / 524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
