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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,545 | 1,545 | 1,538 | 1,541 | +14 | +0.9% | 72,273 |
| 2023/11/22 | 1,520 | 1,527 | 1,518 | 1,527 | -4 | -0.3% | 36,957 |
| 2023/11/21 | 1,531 | 1,536 | 1,525 | 1,531 | +22 | +1.5% | 79,799 |
| 2023/11/20 | 1,527 | 1,527 | 1,508 | 1,509 | -19 | -1.2% | 98,551 |
| 2023/11/17 | 1,535 | 1,535 | 1,526 | 1,528 | -2 | -0.1% | 71,757 |
| 2023/11/16 | 1,539 | 1,539 | 1,524 | 1,530 | +2 | +0.1% | 121,879 |
| 2023/11/15 | 1,528 | 1,529 | 1,520 | 1,528 | +30 | +2% | 89,154 |
| 2023/11/14 | 1,498 | 1,498 | 1,493 | 1,498 | +10 | +0.7% | 125,727 |
| 2023/11/13 | 1,490 | 1,490 | 1,483 | 1,488 | +38 | +2.6% | 49,732 |
| 2023/11/10 | 1,449 | 1,453 | 1,446 | 1,450 | -10 | -0.7% | 35,051 |
| 2023/11/09 | 1,460 | 1,463 | 1,457 | 1,460 | +11 | +0.8% | 51,369 |
| 2023/11/08 | 1,450 | 1,453 | 1,448 | 1,449 | +22 | +1.5% | 27,965 |
| 2023/11/07 | 1,427 | 1,430 | 1,425 | 1,427 | +8 | +0.6% | 33,915 |
| 2023/11/06 | 1,416 | 1,420 | 1,415 | 1,419 | +29 | +2.1% | 79,460 |
| 2023/11/02 | 1,392 | 1,394 | 1,388 | 1,390 | +33 | +2.4% | 50,545 |
| 2023/11/01 | 1,360 | 1,362 | 1,356 | 1,357 | +22 | +1.6% | 45,645 |
| 2023/10/31 | 1,340 | 1,340 | 1,332 | 1,335 | -5 | -0.4% | 17,976 |
| 2023/10/30 | 1,326 | 1,344 | 1,326 | 1,340 | +1 | +0.1% | 30,411 |
| 2023/10/27 | 1,341 | 1,341 | 1,334 | 1,339 | +4 | +0.3% | 35,647 |
| 2023/10/26 | 1,336 | 1,338 | 1,331 | 1,335 | -46 | -3.3% | 136,562 |
| 2023/10/25 | 1,386 | 1,390 | 1,381 | 1,381 | ±0 | ±0% | 38,427 |
| 2023/10/24 | 1,373 | 1,382 | 1,372 | 1,381 | +13 | +1% | 48,275 |
| 2023/10/23 | 1,366 | 1,369 | 1,365 | 1,368 | -11 | -0.8% | 57,238 |
| 2023/10/20 | 1,380 | 1,381 | 1,376 | 1,379 | -19 | -1.4% | 36,732 |
| 2023/10/19 | 1,406 | 1,407 | 1,398 | 1,398 | -28 | -2% | 44,096 |
| 2023/10/18 | 1,430 | 1,430 | 1,422 | 1,426 | -9 | -0.6% | 42,027 |
| 2023/10/17 | 1,444 | 1,444 | 1,432 | 1,435 | +12 | +0.8% | 34,462 |
| 2023/10/16 | 1,430 | 1,430 | 1,420 | 1,423 | -24 | -1.7% | 31,162 |
| 2023/10/13 | 1,451 | 1,451 | 1,444 | 1,447 | -5 | -0.3% | 43,711 |
| 2023/10/12 | 1,450 | 1,453 | 1,436 | 1,452 | +14 | +1% | 69,809 |
| 2023/10/11 | 1,434 | 1,438 | 1,431 | 1,438 | +12 | +0.8% | 18,820 |
| 2023/10/10 | 1,416 | 1,426 | 1,415 | 1,426 | +43 | +3.1% | 57,912 |
| 2023/10/06 | 1,380 | 1,385 | 1,379 | 1,383 | -1 | -0.1% | 14,588 |
| 2023/10/05 | 1,387 | 1,387 | 1,379 | 1,384 | +26 | +1.9% | 29,574 |
| 2023/10/04 | 1,361 | 1,365 | 1,356 | 1,358 | -37 | -2.7% | 61,861 |
| 2023/10/03 | 1,400 | 1,400 | 1,392 | 1,395 | +9 | +0.6% | 36,034 |
| 2023/10/02 | 1,387 | 1,391 | 1,383 | 1,386 | +13 | +0.9% | 31,977 |
| 2023/09/29 | 1,373 | 1,376 | 1,367 | 1,373 | +15 | +1.1% | 61,441 |
| 2023/09/28 | 1,357 | 1,362 | 1,351 | 1,358 | +4 | +0.3% | 29,436 |
| 2023/09/27 | 1,350 | 1,354 | 1,348 | 1,354 | -5 | -0.4% | 21,093 |
| 2023/09/26 | 1,370 | 1,370 | 1,358 | 1,359 | +1 | +0.1% | 17,810 |
| 2023/09/25 | 1,358 | 1,360 | 1,353 | 1,358 | +9 | +0.7% | 13,889 |
| 2023/09/22 | 1,345 | 1,354 | 1,340 | 1,349 | -43 | -3.1% | 59,550 |
| 2023/09/21 | 1,406 | 1,485 | 1,392 | 1,392 | -58 | -4% | 45,610 |
| 2023/09/20 | 1,458 | 1,499 | 1,445 | 1,450 | +11 | +0.8% | 40,484 |
| 2023/09/19 | 1,430 | 1,579 | 1,427 | 1,439 | -8 | -0.6% | 23,139 |
| 2023/09/15 | 1,447 | 1,453 | 1,437 | 1,447 | +12 | +0.8% | 26,562 |
| 2023/09/14 | 1,432 | 1,435 | 1,429 | 1,435 | +19 | +1.3% | 14,067 |
| 2023/09/13 | 1,419 | 1,432 | 1,416 | 1,416 | -11 | -0.8% | 22,677 |
| 2023/09/12 | 1,429 | 1,430 | 1,424 | 1,427 | +22 | +1.6% | 19,311 |
351～
400
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
