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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 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 |
| 2023/06/29 | 1,316 | 1,324 | 1,316 | 1,322 | +17 | +1.3% | 36,758 |
| 2023/06/28 | 1,303 | 1,307 | 1,301 | 1,305 | +23 | +1.8% | 14,830 |
| 2023/06/27 | 1,280 | 1,283 | 1,278 | 1,282 | -19 | -1.5% | 42,939 |
| 2023/06/26 | 1,301 | 1,307 | 1,300 | 1,301 | -9 | -0.7% | 17,951 |
| 2023/06/23 | 1,307 | 1,313 | 1,303 | 1,310 | +32 | +2.5% | 28,056 |
| 2023/06/22 | 1,288 | 1,288 | 1,277 | 1,278 | -32 | -2.4% | 81,093 |
| 2023/06/21 | 1,307 | 1,313 | 1,307 | 1,310 | ±0 | ±0% | 10,145 |
| 2023/06/20 | 1,311 | 1,314 | 1,305 | 1,310 | -3 | -0.2% | 44,364 |
| 2023/06/19 | 1,318 | 1,318 | 1,308 | 1,313 | +6 | +0.5% | 46,829 |
| 2023/06/16 | 1,305 | 1,308 | 1,295 | 1,307 | +6 | +0.5% | 61,330 |
| 2023/06/15 | 1,293 | 1,303 | 1,290 | 1,301 | +24 | +1.9% | 62,094 |
| 2023/06/14 | 1,281 | 1,281 | 1,274 | 1,277 | +13 | +1% | 44,567 |
| 2023/06/13 | 1,255 | 1,265 | 1,255 | 1,264 | +28 | +2.3% | 50,306 |
| 2023/06/12 | 1,235 | 1,237 | 1,231 | 1,236 | +14 | +1.1% | 27,357 |
| 2023/06/09 | 1,218 | 1,222 | 1,216 | 1,222 | +21 | +1.7% | 25,831 |
| 2023/06/08 | 1,205 | 1,209 | 1,196 | 1,201 | -24 | -2% | 77,006 |
| 2023/06/07 | 1,230 | 1,230 | 1,223 | 1,225 | +1 | +0.1% | 60,981 |
| 2023/06/06 | 1,220 | 1,225 | 1,219 | 1,224 | ±0 | ±0% | 28,834 |
| 2023/06/05 | 1,226 | 1,226 | 1,221 | 1,224 | +12 | +1% | 59,951 |
| 2023/06/02 | 1,210 | 1,213 | 1,205 | 1,212 | +16 | +1.3% | 40,833 |
| 2023/06/01 | 1,190 | 1,196 | 1,188 | 1,196 | -6 | -0.5% | 42,873 |
| 2023/05/31 | 1,211 | 1,211 | 1,200 | 1,202 | -8 | -0.7% | 51,517 |
| 2023/05/30 | 1,223 | 1,223 | 1,203 | 1,210 | ±0 | ±0% | 40,231 |
| 2023/05/29 | 1,215 | 1,218 | 1,207 | 1,210 | +55 | +4.8% | 152,733 |
| 2023/05/26 | 1,170 | 1,170 | 1,152 | 1,155 | +15 | +1.3% | 85,171 |
| 2023/05/25 | 1,140 | 1,142 | 1,137 | 1,140 | +36 | +3.3% | 42,616 |
| 2023/05/24 | 1,108 | 1,109 | 1,102 | 1,104 | -19 | -1.7% | 35,068 |
| 2023/05/23 | 1,125 | 1,127 | 1,120 | 1,123 | +14 | +1.3% | 80,353 |
| 2023/05/22 | 1,107 | 1,111 | 1,105 | 1,109 | -10 | -0.9% | 66,071 |
| 2023/05/19 | 1,122 | 1,124 | 1,118 | 1,119 | +34 | +3.1% | 122,432 |
| 2023/05/18 | 1,085 | 1,086 | 1,081 | 1,085 | +22 | +2.1% | 48,893 |
| 2023/05/17 | 1,058 | 1,063 | 1,057 | 1,063 | +14 | +1.3% | 37,503 |
| 2023/05/16 | 1,051 | 1,051 | 1,046 | 1,049 | +3 | +0.3% | 23,358 |
| 2023/05/15 | 1,039 | 1,046 | 1,035 | 1,046 | +5 | +0.5% | 13,254 |
| 2023/05/12 | 1,037 | 1,041 | 1,037 | 1,041 | +7 | +0.7% | 4,493 |
| 2023/05/11 | 1,033 | 1,034 | 1,029 | 1,034 | +4 | +0.4% | 4,622 |
501～
550
件表示中 / 567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
