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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,964 | 1,964 | 1,946 | 1,950 | +11 | +0.6% | 230,920 |
| 2024/09/17 | 1,945 | 1,945 | 1,928 | 1,939 | -12 | -0.6% | 133,925 |
| 2024/09/13 | 1,960 | 1,965 | 1,950 | 1,951 | -8 | -0.4% | 309,888 |
| 2024/09/12 | 1,950 | 1,965 | 1,946 | 1,959 | +89 | +4.8% | 524,715 |
| 2024/09/11 | 1,891 | 1,895 | 1,858 | 1,870 | -1 | -0.1% | 305,133 |
| 2024/09/10 | 1,884 | 1,887 | 1,870 | 1,871 | +10 | +0.5% | 269,367 |
| 2024/09/09 | 1,846 | 1,868 | 1,843 | 1,861 | -39 | -2.1% | 612,814 |
| 2024/09/06 | 1,913 | 1,915 | 1,891 | 1,900 | -9 | -0.5% | 260,296 |
| 2024/09/05 | 1,906 | 1,924 | 1,903 | 1,909 | -8 | -0.4% | 236,346 |
| 2024/09/04 | 1,935 | 1,938 | 1,915 | 1,917 | -101 | -5% | 545,165 |
| 2024/09/03 | 2,022 | 2,033 | 2,015 | 2,018 | ±0 | ±0% | 350,823 |
| 2024/09/02 | 2,025 | 2,026 | 2,011 | 2,018 | +40 | +2% | 152,962 |
| 2024/08/30 | 1,970 | 1,980 | 1,967 | 1,978 | +31 | +1.6% | 238,951 |
| 2024/08/29 | 1,932 | 1,950 | 1,930 | 1,947 | -43 | -2.2% | 433,621 |
| 2024/08/28 | 1,976 | 1,990 | 1,975 | 1,990 | -8 | -0.4% | 204,614 |
| 2024/08/27 | 1,990 | 1,999 | 1,985 | 1,998 | -46 | -2.3% | 360,430 |
| 2024/08/26 | 2,037 | 2,045 | 2,034 | 2,044 | -24 | -1.2% | 460,040 |
| 2024/08/23 | 2,065 | 2,072 | 2,055 | 2,068 | -16 | -0.8% | 384,812 |
| 2024/08/22 | 2,093 | 2,098 | 2,081 | 2,084 | -2 | -0.1% | 320,159 |
| 2024/08/21 | 2,078 | 2,089 | 2,071 | 2,086 | -33 | -1.6% | 274,489 |
| 2024/08/20 | 2,104 | 2,119 | 2,092 | 2,119 | +64 | +3.1% | 560,436 |
| 2024/08/19 | 2,098 | 2,100 | 2,051 | 2,055 | -62 | -2.9% | 847,093 |
| 2024/08/16 | 2,110 | 2,120 | 2,102 | 2,117 | +90 | +4.4% | 1,072,656 |
| 2024/08/15 | 2,019 | 2,035 | 2,013 | 2,027 | +4 | +0.2% | 669,578 |
| 2024/08/14 | 2,020 | 2,026 | 2,008 | 2,023 | +38 | +1.9% | 685,149 |
| 2024/08/13 | 1,964 | 1,986 | 1,961 | 1,985 | +41 | +2.1% | 373,735 |
| 2024/08/09 | 1,951 | 1,956 | 1,927 | 1,944 | +92 | +5% | 783,357 |
| 2024/08/08 | 1,849 | 1,882 | 1,839 | 1,852 | -58 | -3% | 728,968 |
| 2024/08/07 | 1,848 | 1,929 | 1,845 | 1,910 | +17 | +0.9% | 1,336,020 |
| 2024/08/06 | 1,882 | 1,901 | 1,868 | 1,893 | +158 | +9.1% | 1,253,735 |
| 2024/08/05 | 1,811 | 1,872 | 1,707 | 1,735 | -236 | -12% | 3,072,912 |
| 2024/08/02 | 1,997 | 2,015 | 1,970 | 1,971 | -131 | -6.2% | 1,557,168 |
| 2024/08/01 | 2,102 | 2,108 | 2,076 | 2,102 | +33 | +1.6% | 618,856 |
| 2024/07/31 | 2,048 | 2,074 | 2,038 | 2,069 | -30 | -1.4% | 517,057 |
| 2024/07/30 | 2,081 | 2,103 | 2,076 | 2,099 | ±0 | ±0% | 349,874 |
| 2024/07/29 | 2,098 | 2,106 | 2,089 | 2,099 | +25 | +1.2% | 544,473 |
| 2024/07/26 | 2,065 | 2,080 | 2,063 | 2,074 | +1 | ±0% | 836,298 |
| 2024/07/25 | 2,095 | 2,100 | 2,069 | 2,073 | -91 | -4.2% | 1,243,095 |
| 2024/07/24 | 2,189 | 2,199 | 2,160 | 2,164 | -65 | -2.9% | 949,917 |
| 2024/07/23 | 2,240 | 2,240 | 2,226 | 2,229 | +27 | +1.2% | 410,253 |
| 2024/07/22 | 2,215 | 2,217 | 2,202 | 2,202 | -31 | -1.4% | 503,899 |
| 2024/07/19 | 2,221 | 2,236 | 2,218 | 2,233 | +19 | +0.9% | 359,617 |
| 2024/07/18 | 2,204 | 2,216 | 2,180 | 2,214 | -94 | -4.1% | 1,571,784 |
| 2024/07/17 | 2,326 | 2,328 | 2,308 | 2,308 | -44 | -1.9% | 795,547 |
| 2024/07/16 | 2,340 | 2,355 | 2,339 | 2,352 | +33 | +1.4% | 1,115,087 |
| 2024/07/12 | 2,311 | 2,332 | 2,309 | 2,319 | -118 | -4.8% | 2,011,222 |
| 2024/07/11 | 2,435 | 2,439 | 2,429 | 2,437 | +14 | +0.6% | 1,111,439 |
| 2024/07/10 | 2,416 | 2,425 | 2,415 | 2,423 | +16 | +0.7% | 950,464 |
| 2024/07/09 | 2,401 | 2,410 | 2,401 | 2,407 | +27 | +1.1% | 1,137,004 |
| 2024/07/08 | 2,384 | 2,387 | 2,376 | 2,380 | +18 | +0.8% | 839,677 |
151～
200
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
