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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,413 | 1,413 | 1,403 | 1,405 | -11 | -0.8% | 30,839 |
| 2023/09/08 | 1,415 | 1,417 | 1,403 | 1,416 | -9 | -0.6% | 22,744 |
| 2023/09/07 | 1,433 | 1,433 | 1,425 | 1,425 | -10 | -0.7% | 60,206 |
| 2023/09/06 | 1,443 | 1,448 | 1,435 | 1,435 | +7 | +0.5% | 41,760 |
| 2023/09/05 | 1,426 | 1,428 | 1,422 | 1,428 | +4 | +0.3% | 7,722 |
| 2023/09/04 | 1,424 | 1,427 | 1,420 | 1,424 | +7 | +0.5% | 32,226 |
| 2023/09/01 | 1,415 | 1,423 | 1,415 | 1,417 | +1 | +0.1% | 39,567 |
| 2023/08/31 | 1,420 | 1,420 | 1,416 | 1,416 | +6 | +0.4% | 52,009 |
| 2023/08/30 | 1,405 | 1,413 | 1,405 | 1,410 | +43 | +3.1% | 54,946 |
| 2023/08/29 | 1,364 | 1,368 | 1,359 | 1,367 | +16 | +1.2% | 22,720 |
| 2023/08/28 | 1,353 | 1,356 | 1,350 | 1,351 | +20 | +1.5% | 20,251 |
| 2023/08/25 | 1,328 | 1,333 | 1,326 | 1,331 | -46 | -3.3% | 32,640 |
| 2023/08/24 | 1,370 | 1,380 | 1,365 | 1,377 | +37 | +2.8% | 43,271 |
| 2023/08/23 | 1,335 | 1,340 | 1,331 | 1,340 | +3 | +0.2% | 24,998 |
| 2023/08/22 | 1,340 | 1,340 | 1,337 | 1,337 | +38 | +2.9% | 32,598 |
| 2023/08/21 | 1,302 | 1,305 | 1,299 | 1,299 | +1 | +0.1% | 16,880 |
| 2023/08/18 | 1,307 | 1,307 | 1,298 | 1,298 | -27 | -2% | 371,242 |
| 2023/08/17 | 1,329 | 1,330 | 1,325 | 1,325 | -15 | -1.1% | 37,323 |
| 2023/08/16 | 1,347 | 1,347 | 1,340 | 1,340 | -26 | -1.9% | 20,727 |
| 2023/08/15 | 1,363 | 1,368 | 1,361 | 1,366 | +38 | +2.9% | 21,488 |
| 2023/08/14 | 1,339 | 1,341 | 1,325 | 1,328 | -13 | -1% | 29,798 |
| 2023/08/10 | 1,340 | 1,345 | 1,337 | 1,341 | -12 | -0.9% | 23,603 |
| 2023/08/09 | 1,354 | 1,358 | 1,350 | 1,353 | -6 | -0.4% | 29,060 |
| 2023/08/08 | 1,362 | 1,364 | 1,359 | 1,359 | ±0 | ±0% | 31,166 |
| 2023/08/07 | 1,351 | 1,359 | 1,350 | 1,359 | -9 | -0.7% | 20,851 |
| 2023/08/04 | 1,366 | 1,370 | 1,360 | 1,368 | +9 | +0.7% | 21,560 |
| 2023/08/03 | 1,360 | 1,364 | 1,357 | 1,359 | -29 | -2.1% | 72,180 |
| 2023/08/02 | 1,398 | 1,401 | 1,386 | 1,388 | -15 | -1.1% | 45,556 |
| 2023/08/01 | 1,399 | 1,405 | 1,395 | 1,403 | +19 | +1.4% | 37,422 |
| 2023/07/31 | 1,380 | 1,388 | 1,379 | 1,384 | +49 | +3.7% | 65,300 |
| 2023/07/28 | 1,331 | 1,353 | 1,319 | 1,335 | -14 | -1% | 53,421 |
| 2023/07/27 | 1,350 | 1,351 | 1,342 | 1,349 | -3 | -0.2% | 52,381 |
| 2023/07/26 | 1,352 | 1,355 | 1,347 | 1,352 | +12 | +0.9% | 40,075 |
| 2023/07/25 | 1,341 | 1,345 | 1,339 | 1,340 | +4 | +0.3% | 12,355 |
| 2023/07/24 | 1,342 | 1,342 | 1,335 | 1,336 | +5 | +0.4% | 31,938 |
| 2023/07/21 | 1,320 | 1,331 | 1,320 | 1,331 | -22 | -1.6% | 31,758 |
| 2023/07/20 | 1,359 | 1,359 | 1,351 | 1,353 | -12 | -0.9% | 129,172 |
| 2023/07/19 | 1,356 | 1,370 | 1,350 | 1,365 | +27 | +2% | 211,678 |
| 2023/07/18 | 1,346 | 1,346 | 1,337 | 1,338 | +15 | +1.1% | 28,850 |
| 2023/07/14 | 1,325 | 1,325 | 1,315 | 1,323 | +13 | +1% | 42,855 |
| 2023/07/13 | 1,304 | 1,310 | 1,301 | 1,310 | +22 | +1.7% | 59,053 |
| 2023/07/12 | 1,296 | 1,296 | 1,287 | 1,288 | -9 | -0.7% | 27,524 |
| 2023/07/11 | 1,306 | 1,306 | 1,295 | 1,297 | -4 | -0.3% | 68,899 |
| 2023/07/10 | 1,308 | 1,310 | 1,300 | 1,301 | -17 | -1.3% | 76,421 |
| 2023/07/07 | 1,324 | 1,327 | 1,318 | 1,318 | -11 | -0.8% | 54,214 |
| 2023/07/06 | 1,347 | 1,347 | 1,329 | 1,329 | -14 | -1% | 98,484 |
| 2023/07/05 | 1,347 | 1,347 | 1,340 | 1,343 | -3 | -0.2% | 47,940 |
| 2023/07/04 | 1,342 | 1,346 | 1,341 | 1,346 | +4 | +0.3% | 75,687 |
| 2023/07/03 | 1,340 | 1,342 | 1,335 | 1,342 | +19 | +1.4% | 39,579 |
| 2023/06/30 | 1,322 | 1,325 | 1,320 | 1,323 | +1 | +0.1% | 29,334 |
401～
450
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
