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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/06 | 2,549 | 2,562 | 2,545 | 2,558 | -25 | -1% | 1,302,106 |
| 2024/12/30 | 2,580 | 2,585 | 2,575 | 2,583 | -32 | -1.2% | 628,833 |
| 2024/12/27 | 2,623 | 2,623 | 2,611 | 2,615 | -8 | -0.3% | 920,799 |
| 2024/12/26 | 2,614 | 2,626 | 2,609 | 2,623 | +8 | +0.3% | 457,210 |
| 2024/12/25 | 2,598 | 2,624 | 2,588 | 2,615 | +56 | +2.2% | 898,219 |
| 2024/12/24 | 2,585 | 2,585 | 2,559 | 2,559 | +16 | +0.6% | 673,999 |
| 2024/12/23 | 2,524 | 2,543 | 2,514 | 2,543 | +53 | +2.1% | 733,555 |
| 2024/12/20 | 2,515 | 2,520 | 2,481 | 2,490 | -5 | -0.2% | 525,551 |
| 2024/12/19 | 2,485 | 2,500 | 2,478 | 2,495 | -79 | -3.1% | 917,411 |
| 2024/12/18 | 2,572 | 2,575 | 2,567 | 2,574 | -6 | -0.2% | 451,429 |
| 2024/12/17 | 2,581 | 2,593 | 2,580 | 2,580 | +55 | +2.2% | 943,126 |
| 2024/12/16 | 2,513 | 2,529 | 2,513 | 2,525 | +40 | +1.6% | 716,150 |
| 2024/12/13 | 2,478 | 2,491 | 2,473 | 2,485 | +5 | +0.2% | 526,508 |
| 2024/12/12 | 2,469 | 2,482 | 2,466 | 2,480 | +78 | +3.2% | 784,301 |
| 2024/12/11 | 2,400 | 2,405 | 2,394 | 2,402 | +16 | +0.7% | 385,182 |
| 2024/12/10 | 2,390 | 2,399 | 2,383 | 2,386 | ±0 | ±0% | 519,666 |
| 2024/12/09 | 2,381 | 2,388 | 2,375 | 2,386 | +40 | +1.7% | 575,153 |
| 2024/12/06 | 2,344 | 2,349 | 2,342 | 2,346 | +6 | +0.3% | 183,082 |
| 2024/12/05 | 2,350 | 2,350 | 2,337 | 2,340 | +23 | +1% | 312,892 |
| 2024/12/04 | 2,306 | 2,320 | 2,305 | 2,317 | +15 | +0.7% | 229,564 |
| 2024/12/03 | 2,290 | 2,304 | 2,290 | 2,302 | +34 | +1.5% | 243,722 |
| 2024/12/02 | 2,254 | 2,272 | 2,254 | 2,268 | +16 | +0.7% | 247,275 |
| 2024/11/29 | 2,265 | 2,265 | 2,243 | 2,252 | -18 | -0.8% | 316,493 |
| 2024/11/28 | 2,261 | 2,273 | 2,255 | 2,270 | -27 | -1.2% | 314,698 |
| 2024/11/27 | 2,311 | 2,311 | 2,294 | 2,297 | -9 | -0.4% | 209,581 |
| 2024/11/26 | 2,310 | 2,310 | 2,289 | 2,306 | -32 | -1.4% | 290,864 |
| 2024/11/25 | 2,329 | 2,338 | 2,324 | 2,338 | +7 | +0.3% | 463,950 |
| 2024/11/22 | 2,320 | 2,331 | 2,312 | 2,331 | -5 | -0.2% | 389,649 |
| 2024/11/21 | 2,350 | 2,350 | 2,317 | 2,336 | -28 | -1.2% | 508,914 |
| 2024/11/20 | 2,351 | 2,364 | 2,351 | 2,364 | +26 | +1.1% | 440,460 |
101～
150
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
