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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/11/19 | 2,332 | 2,338 | 2,320 | 2,338 | +8 | +0.3% | 531,034 |
| 2024/11/18 | 2,317 | 2,337 | 2,308 | 2,330 | -21 | -0.9% | 524,959 |
| 2024/11/15 | 2,371 | 2,372 | 2,351 | 2,351 | -38 | -1.6% | 484,849 |
| 2024/11/14 | 2,390 | 2,399 | 2,389 | 2,389 | +11 | +0.5% | 400,950 |
| 2024/11/13 | 2,381 | 2,384 | 2,375 | 2,378 | -6 | -0.3% | 236,769 |
| 2024/11/12 | 2,379 | 2,393 | 2,378 | 2,384 | +4 | +0.2% | 553,329 |
| 2024/11/11 | 2,369 | 2,383 | 2,365 | 2,380 | +32 | +1.4% | 737,626 |
| 2024/11/08 | 2,348 | 2,353 | 2,343 | 2,348 | +24 | +1% | 583,935 |
| 2024/11/07 | 2,321 | 2,326 | 2,315 | 2,324 | +50 | +2.2% | 806,641 |
| 2024/11/06 | 2,205 | 2,276 | 2,201 | 2,274 | +85 | +3.9% | 789,192 |
| 2024/11/05 | 2,190 | 2,190 | 2,178 | 2,189 | -9 | -0.4% | 200,301 |
| 2024/11/01 | 2,183 | 2,199 | 2,178 | 2,198 | -32 | -1.4% | 332,392 |
| 2024/10/31 | 2,240 | 2,248 | 2,229 | 2,230 | -50 | -2.2% | 521,210 |
| 2024/10/30 | 2,281 | 2,288 | 2,278 | 2,280 | +36 | +1.6% | 386,029 |
| 2024/10/29 | 2,250 | 2,250 | 2,237 | 2,244 | -22 | -1% | 392,969 |
| 2024/10/28 | 2,251 | 2,273 | 2,251 | 2,266 | +65 | +3% | 619,804 |
| 2024/10/25 | 2,206 | 2,210 | 2,196 | 2,201 | +2 | +0.1% | 293,524 |
| 2024/10/24 | 2,199 | 2,205 | 2,193 | 2,199 | -11 | -0.5% | 290,287 |
| 2024/10/23 | 2,194 | 2,211 | 2,194 | 2,210 | +30 | +1.4% | 432,961 |
| 2024/10/22 | 2,183 | 2,184 | 2,175 | 2,180 | +26 | +1.2% | 319,037 |
| 2024/10/21 | 2,169 | 2,169 | 2,152 | 2,154 | +2 | +0.1% | 223,250 |
| 2024/10/18 | 2,150 | 2,155 | 2,144 | 2,152 | +13 | +0.6% | 488,374 |
| 2024/10/17 | 2,140 | 2,142 | 2,131 | 2,139 | -8 | -0.4% | 224,391 |
| 2024/10/16 | 2,139 | 2,150 | 2,139 | 2,147 | -42 | -1.9% | 433,885 |
| 2024/10/15 | 2,197 | 2,198 | 2,187 | 2,189 | +5 | +0.2% | 331,064 |
| 2024/10/11 | 2,186 | 2,186 | 2,179 | 2,184 | -10 | -0.5% | 317,109 |
| 2024/10/10 | 2,195 | 2,199 | 2,188 | 2,194 | +30 | +1.4% | 206,834 |
| 2024/10/09 | 2,162 | 2,167 | 2,158 | 2,164 | +33 | +1.5% | 251,069 |
| 2024/10/08 | 2,132 | 2,138 | 2,123 | 2,131 | -35 | -1.6% | 256,520 |
| 2024/10/07 | 2,176 | 2,176 | 2,164 | 2,166 | +60 | +2.8% | 473,651 |
| 2024/10/04 | 2,109 | 2,117 | 2,102 | 2,106 | +7 | +0.3% | 186,625 |
| 2024/10/03 | 2,115 | 2,116 | 2,096 | 2,099 | +42 | +2% | 363,553 |
| 2024/10/02 | 2,057 | 2,075 | 2,052 | 2,057 | -39 | -1.9% | 293,846 |
| 2024/10/01 | 2,091 | 2,104 | 2,086 | 2,096 | +44 | +2.1% | 179,952 |
| 2024/09/30 | 2,076 | 2,078 | 2,050 | 2,052 | -82 | -3.8% | 397,945 |
| 2024/09/27 | 2,119 | 2,140 | 2,110 | 2,134 | +16 | +0.8% | 382,859 |
| 2024/09/26 | 2,095 | 2,118 | 2,095 | 2,118 | +63 | +3.1% | 413,702 |
| 2024/09/25 | 2,055 | 2,062 | 2,051 | 2,055 | +1 | ±0% | 134,697 |
| 2024/09/24 | 2,045 | 2,057 | 2,037 | 2,054 | +35 | +1.7% | 327,012 |
| 2024/09/20 | 2,026 | 2,026 | 2,013 | 2,019 | +21 | +1.1% | 290,340 |
| 2024/09/19 | 1,980 | 2,014 | 1,980 | 1,998 | +48 | +2.5% | 565,260 |
| 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 |
1～
50
件表示中 / 397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
