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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 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 |
| 2024/09/09 | 1,846 | 1,868 | 1,843 | 1,861 | -39 | -2.1% | 612,814 |
| 2024/09/06 | 1,913 | 1,915 | 1,891 | 1,900 | -9 | -0.5% | 260,296 |
| 2024/09/05 | 1,906 | 1,924 | 1,903 | 1,909 | -8 | -0.4% | 236,346 |
| 2024/09/04 | 1,935 | 1,938 | 1,915 | 1,917 | -101 | -5% | 545,165 |
| 2024/09/03 | 2,022 | 2,033 | 2,015 | 2,018 | ±0 | ±0% | 350,823 |
| 2024/09/02 | 2,025 | 2,026 | 2,011 | 2,018 | +40 | +2% | 152,962 |
| 2024/08/30 | 1,970 | 1,980 | 1,967 | 1,978 | +31 | +1.6% | 238,951 |
| 2024/08/29 | 1,932 | 1,950 | 1,930 | 1,947 | -43 | -2.2% | 433,621 |
| 2024/08/28 | 1,976 | 1,990 | 1,975 | 1,990 | -8 | -0.4% | 204,614 |
| 2024/08/27 | 1,990 | 1,999 | 1,985 | 1,998 | -46 | -2.3% | 360,430 |
| 2024/08/26 | 2,037 | 2,045 | 2,034 | 2,044 | -24 | -1.2% | 460,040 |
| 2024/08/23 | 2,065 | 2,072 | 2,055 | 2,068 | -16 | -0.8% | 384,812 |
| 2024/08/22 | 2,093 | 2,098 | 2,081 | 2,084 | -2 | -0.1% | 320,159 |
| 2024/08/21 | 2,078 | 2,089 | 2,071 | 2,086 | -33 | -1.6% | 274,489 |
| 2024/08/20 | 2,104 | 2,119 | 2,092 | 2,119 | +64 | +3.1% | 560,436 |
| 2024/08/19 | 2,098 | 2,100 | 2,051 | 2,055 | -62 | -2.9% | 847,093 |
| 2024/08/16 | 2,110 | 2,120 | 2,102 | 2,117 | +90 | +4.4% | 1,072,656 |
| 2024/08/15 | 2,019 | 2,035 | 2,013 | 2,027 | +4 | +0.2% | 669,578 |
| 2024/08/14 | 2,020 | 2,026 | 2,008 | 2,023 | +38 | +1.9% | 685,149 |
| 2024/08/13 | 1,964 | 1,986 | 1,961 | 1,985 | +41 | +2.1% | 373,735 |
| 2024/08/09 | 1,951 | 1,956 | 1,927 | 1,944 | +92 | +5% | 783,357 |
| 2024/08/08 | 1,849 | 1,882 | 1,839 | 1,852 | -58 | -3% | 728,968 |
| 2024/08/07 | 1,848 | 1,929 | 1,845 | 1,910 | +17 | +0.9% | 1,336,020 |
| 2024/08/06 | 1,882 | 1,901 | 1,868 | 1,893 | +158 | +9.1% | 1,253,735 |
| 2024/08/05 | 1,811 | 1,872 | 1,707 | 1,735 | -236 | -12% | 3,072,912 |
| 2024/08/02 | 1,997 | 2,015 | 1,970 | 1,971 | -131 | -6.2% | 1,557,168 |
| 2024/08/01 | 2,102 | 2,108 | 2,076 | 2,102 | +33 | +1.6% | 618,856 |
| 2024/07/31 | 2,048 | 2,074 | 2,038 | 2,069 | -30 | -1.4% | 517,057 |
| 2024/07/30 | 2,081 | 2,103 | 2,076 | 2,099 | ±0 | ±0% | 349,874 |
| 2024/07/29 | 2,098 | 2,106 | 2,089 | 2,099 | +25 | +1.2% | 544,473 |
201～
250
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
