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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,225 | 2,238 | 2,224 | 2,238 | +46 | +2.1% | 797,950 |
| 2024/06/25 | 2,192 | 2,195 | 2,183 | 2,192 | -37 | -1.7% | 695,385 |
| 2024/06/24 | 2,231 | 2,235 | 2,220 | 2,229 | -3 | -0.1% | 691,271 |
| 2024/06/21 | 2,230 | 2,234 | 2,225 | 2,232 | -26 | -1.2% | 588,554 |
| 2024/06/20 | 2,239 | 2,258 | 2,238 | 2,258 | +22 | +1% | 786,939 |
| 2024/06/19 | 2,249 | 2,249 | 2,232 | 2,236 | -1 | ±0% | 740,595 |
| 2024/06/18 | 2,230 | 2,238 | 2,226 | 2,237 | +35 | +1.6% | 926,862 |
| 2024/06/17 | 2,209 | 2,210 | 2,200 | 2,202 | -81 | -3.5% | 888,850 |
| 2024/06/14 | 2,186 | 2,283 | 2,182 | 2,283 | +101 | +4.6% | 688,251 |
| 2024/06/13 | 2,175 | 2,184 | 2,171 | 2,182 | +64 | +3% | 1,078,111 |
| 2024/06/12 | 2,114 | 2,120 | 2,111 | 2,118 | +18 | +0.9% | 436,387 |
| 2024/06/11 | 2,096 | 2,102 | 2,092 | 2,100 | +12 | +0.6% | 502,859 |
| 2024/06/10 | 2,080 | 2,088 | 2,075 | 2,088 | +17 | +0.8% | 518,107 |
| 2024/06/07 | 2,071 | 2,073 | 2,066 | 2,071 | ±0 | ±0% | 241,941 |
| 2024/06/06 | 2,071 | 2,075 | 2,066 | 2,071 | +50 | +2.5% | 414,729 |
| 2024/06/05 | 2,015 | 2,023 | 2,011 | 2,021 | -1 | ±0% | 243,137 |
| 2024/06/04 | 2,032 | 2,032 | 2,019 | 2,022 | -13 | -0.6% | 441,355 |
| 2024/06/03 | 2,022 | 2,037 | 2,019 | 2,035 | +19 | +0.9% | 594,677 |
| 2024/05/31 | 2,025 | 2,026 | 2,011 | 2,016 | -26 | -1.3% | 980,024 |
| 2024/05/30 | 2,058 | 2,060 | 2,041 | 2,042 | -24 | -1.2% | 519,868 |
| 2024/05/29 | 2,077 | 2,079 | 2,065 | 2,066 | +3 | +0.1% | 667,855 |
| 2024/05/28 | 2,058 | 2,063 | 2,055 | 2,063 | +10 | +0.5% | 424,673 |
| 2024/05/27 | 2,047 | 2,054 | 2,046 | 2,053 | +25 | +1.2% | 387,986 |
| 2024/05/24 | 2,028 | 2,033 | 2,024 | 2,028 | -23 | -1.1% | 540,432 |
| 2024/05/23 | 2,039 | 2,052 | 2,036 | 2,051 | +29 | +1.4% | 888,001 |
| 2024/05/22 | 2,018 | 2,022 | 2,016 | 2,022 | +11 | +0.5% | 390,033 |
| 2024/05/21 | 2,012 | 2,015 | 2,010 | 2,011 | +16 | +0.8% | 403,676 |
| 2024/05/20 | 1,993 | 1,995 | 1,989 | 1,995 | +7 | +0.4% | 308,931 |
| 2024/05/17 | 1,982 | 1,990 | 1,980 | 1,988 | +11 | +0.6% | 442,465 |
| 2024/05/16 | 1,976 | 1,984 | 1,967 | 1,977 | +23 | +1.2% | 443,302 |
| 2024/05/15 | 1,956 | 1,958 | 1,952 | 1,954 | +21 | +1.1% | 228,986 |
| 2024/05/14 | 1,930 | 1,933 | 1,930 | 1,933 | +9 | +0.5% | 211,519 |
| 2024/05/13 | 1,919 | 1,926 | 1,917 | 1,924 | +6 | +0.3% | 303,843 |
| 2024/05/10 | 1,916 | 1,918 | 1,914 | 1,918 | ±0 | ±0% | 150,597 |
| 2024/05/09 | 1,918 | 1,922 | 1,916 | 1,918 | ±0 | ±0% | 327,601 |
| 2024/05/08 | 1,917 | 1,922 | 1,914 | 1,918 | +6 | +0.3% | 400,596 |
| 2024/05/07 | 1,911 | 1,915 | 1,904 | 1,912 | +78 | +4.3% | 737,803 |
| 2024/05/02 | 1,836 | 1,842 | 1,831 | 1,834 | -22 | -1.2% | 693,025 |
| 2024/05/01 | 1,853 | 1,860 | 1,853 | 1,856 | -32 | -1.7% | 324,634 |
| 2024/04/30 | 1,885 | 1,894 | 1,881 | 1,888 | +34 | +1.8% | 590,743 |
| 2024/04/26 | 1,845 | 1,858 | 1,845 | 1,854 | +69 | +3.9% | 577,048 |
| 2024/04/25 | 1,792 | 1,795 | 1,785 | 1,785 | -53 | -2.9% | 707,051 |
| 2024/04/24 | 1,831 | 1,840 | 1,828 | 1,838 | +65 | +3.7% | 639,367 |
| 2024/04/23 | 1,774 | 1,774 | 1,766 | 1,773 | +19 | +1.1% | 177,230 |
| 2024/04/22 | 1,750 | 1,754 | 1,744 | 1,754 | -27 | -1.5% | 705,063 |
| 2024/04/19 | 1,805 | 1,805 | 1,754 | 1,781 | -44 | -2.4% | 1,125,019 |
| 2024/04/18 | 1,819 | 1,826 | 1,816 | 1,825 | -19 | -1% | 387,214 |
| 2024/04/17 | 1,852 | 1,854 | 1,841 | 1,844 | +8 | +0.4% | 257,379 |
| 2024/04/16 | 1,838 | 1,839 | 1,831 | 1,836 | -41 | -2.2% | 571,864 |
| 2024/04/15 | 1,868 | 1,877 | 1,862 | 1,877 | -23 | -1.2% | 461,311 |
101～
150
件表示中 / 396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
