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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,692 | 2,702 | 2,680 | 2,685 | -44 | -1.6% | 276,130 |
| 2025/07/31 | 2,728 | 2,739 | 2,725 | 2,729 | +55 | +2.1% | 516,583 |
| 2025/07/30 | 2,676 | 2,676 | 2,666 | 2,674 | -6 | -0.2% | 130,495 |
| 2025/07/29 | 2,678 | 2,686 | 2,676 | 2,680 | +7 | +0.3% | 154,588 |
| 2025/07/28 | 2,645 | 2,673 | 2,645 | 2,673 | +52 | +2% | 289,726 |
| 2025/07/25 | 2,617 | 2,630 | 2,616 | 2,621 | +17 | +0.7% | 121,415 |
| 2025/07/24 | 2,611 | 2,621 | 2,599 | 2,604 | +1 | ±0% | 190,138 |
| 2025/07/23 | 2,601 | 2,605 | 2,580 | 2,603 | -31 | -1.2% | 268,921 |
| 2025/07/22 | 2,634 | 2,640 | 2,625 | 2,634 | -7 | -0.3% | 160,860 |
| 2025/07/18 | 2,634 | 2,641 | 2,627 | 2,641 | +17 | +0.6% | 207,092 |
| 2025/07/17 | 2,597 | 2,624 | 2,596 | 2,624 | +30 | +1.2% | 244,686 |
| 2025/07/16 | 2,596 | 2,607 | 2,593 | 2,594 | +7 | +0.3% | 239,150 |
| 2025/07/15 | 2,566 | 2,587 | 2,562 | 2,587 | +45 | +1.8% | 317,072 |
| 2025/07/14 | 2,544 | 2,548 | 2,533 | 2,542 | -2 | -0.1% | 146,353 |
| 2025/07/11 | 2,541 | 2,549 | 2,518 | 2,544 | +18 | +0.7% | 272,543 |
| 2025/07/10 | 2,530 | 2,531 | 2,520 | 2,526 | +7 | +0.3% | 118,962 |
| 2025/07/09 | 2,523 | 2,526 | 2,516 | 2,519 | ±0 | ±0% | 198,490 |
| 2025/07/08 | 2,505 | 2,521 | 2,504 | 2,519 | +22 | +0.9% | 451,271 |
| 2025/07/07 | 2,498 | 2,500 | 2,482 | 2,497 | +6 | +0.2% | 248,302 |
| 2025/07/04 | 2,505 | 2,506 | 2,490 | 2,491 | +16 | +0.6% | 171,878 |
| 2025/07/03 | 2,471 | 2,477 | 2,465 | 2,475 | +20 | +0.8% | 156,891 |
| 2025/07/02 | 2,442 | 2,461 | 2,442 | 2,455 | -24 | -1% | 228,315 |
| 2025/07/01 | 2,495 | 2,495 | 2,478 | 2,479 | -28 | -1.1% | 213,681 |
| 2025/06/30 | 2,502 | 2,510 | 2,499 | 2,507 | +9 | +0.4% | 312,975 |
| 2025/06/27 | 2,495 | 2,499 | 2,486 | 2,498 | +22 | +0.9% | 310,917 |
| 2025/06/26 | 2,472 | 2,477 | 2,468 | 2,476 | +6 | +0.2% | 145,131 |
| 2025/06/25 | 2,469 | 2,471 | 2,456 | 2,470 | +5 | +0.2% | 161,523 |
| 2025/06/24 | 2,455 | 2,465 | 2,448 | 2,465 | +48 | +2% | 333,870 |
| 2025/06/23 | 2,393 | 2,417 | 2,388 | 2,417 | +8 | +0.3% | 287,341 |
| 2025/06/20 | 2,397 | 2,409 | 2,392 | 2,409 | +15 | +0.6% | 147,781 |
| 2025/06/19 | 2,400 | 2,401 | 2,379 | 2,394 | -10 | -0.4% | 117,792 |
| 2025/06/18 | 2,396 | 2,410 | 2,393 | 2,404 | -11 | -0.5% | 209,308 |
| 2025/06/17 | 2,401 | 2,415 | 2,399 | 2,415 | +37 | +1.6% | 274,248 |
| 2025/06/16 | 2,373 | 2,378 | 2,365 | 2,378 | +38 | +1.6% | 186,853 |
| 2025/06/13 | 2,361 | 2,361 | 2,321 | 2,340 | -39 | -1.6% | 276,033 |
| 2025/06/12 | 2,385 | 2,391 | 2,368 | 2,379 | -26 | -1.1% | 129,352 |
| 2025/06/11 | 2,401 | 2,405 | 2,394 | 2,405 | +20 | +0.8% | 109,792 |
| 2025/06/10 | 2,381 | 2,410 | 2,373 | 2,385 | +16 | +0.7% | 258,211 |
| 2025/06/09 | 2,375 | 2,378 | 2,364 | 2,369 | +4 | +0.2% | 146,558 |
| 2025/06/06 | 2,342 | 2,365 | 2,341 | 2,365 | ±0 | ±0% | 136,933 |
| 2025/06/05 | 2,356 | 2,365 | 2,355 | 2,365 | -6 | -0.3% | 100,445 |
| 2025/06/04 | 2,364 | 2,376 | 2,361 | 2,371 | +48 | +2.1% | 201,753 |
| 2025/06/03 | 2,321 | 2,332 | 2,315 | 2,323 | +28 | +1.2% | 113,392 |
| 2025/06/02 | 2,317 | 2,317 | 2,291 | 2,295 | -39 | -1.7% | 270,105 |
| 2025/05/30 | 2,324 | 2,339 | 2,315 | 2,334 | -90 | -3.7% | 261,863 |
| 2025/05/29 | 2,404 | 2,424 | 2,395 | 2,424 | +81 | +3.5% | 496,801 |
| 2025/05/28 | 2,338 | 2,349 | 2,332 | 2,343 | +35 | +1.5% | 164,710 |
| 2025/05/27 | 2,301 | 2,308 | 2,283 | 2,308 | +6 | +0.3% | 120,118 |
| 2025/05/26 | 2,308 | 2,308 | 2,286 | 2,302 | +8 | +0.3% | 134,754 |
| 2025/05/23 | 2,300 | 2,313 | 2,290 | 2,294 | +8 | +0.3% | 114,503 |
1～
50
件表示中 / 565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
