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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,688 | 1,688 | 1,672 | 1,679 | -39 | -2.3% | 395,661 |
| 2024/01/30 | 1,718 | 1,718 | 1,712 | 1,718 | +7 | +0.4% | 301,302 |
| 2024/01/29 | 1,703 | 1,713 | 1,702 | 1,711 | +10 | +0.6% | 231,894 |
| 2024/01/26 | 1,718 | 1,719 | 1,700 | 1,701 | -29 | -1.7% | 305,756 |
| 2024/01/25 | 1,725 | 1,730 | 1,722 | 1,730 | +6 | +0.3% | 290,965 |
| 2024/01/24 | 1,722 | 1,725 | 1,719 | 1,724 | +17 | +1% | 185,556 |
| 2024/01/23 | 1,715 | 1,715 | 1,703 | 1,707 | -12 | -0.7% | 286,734 |
| 2024/01/22 | 1,712 | 1,722 | 1,709 | 1,719 | +41 | +2.4% | 623,395 |
| 2024/01/19 | 1,670 | 1,679 | 1,667 | 1,678 | +44 | +2.7% | 264,180 |
| 2024/01/18 | 1,634 | 1,637 | 1,631 | 1,634 | -1 | -0.1% | 74,511 |
| 2024/01/17 | 1,640 | 1,642 | 1,632 | 1,635 | +23 | +1.4% | 144,550 |
| 2024/01/16 | 1,616 | 1,617 | 1,611 | 1,612 | -2 | -0.1% | 116,562 |
| 2024/01/15 | 1,613 | 1,615 | 1,606 | 1,614 | +1 | +0.1% | 149,299 |
| 2024/01/12 | 1,624 | 1,624 | 1,608 | 1,613 | -10 | -0.6% | 144,666 |
| 2024/01/11 | 1,620 | 1,623 | 1,617 | 1,623 | +35 | +2.2% | 300,186 |
| 2024/01/10 | 1,586 | 1,590 | 1,583 | 1,588 | +24 | +1.5% | 230,618 |
| 2024/01/09 | 1,568 | 1,569 | 1,560 | 1,564 | +35 | +2.3% | 214,750 |
| 2024/01/05 | 1,535 | 1,536 | 1,529 | 1,529 | -6 | -0.4% | 132,513 |
| 2024/01/04 | 1,546 | 1,546 | 1,521 | 1,535 | -33 | -2.1% | 337,781 |
| 2023/12/29 | 1,572 | 1,572 | 1,566 | 1,568 | -7 | -0.4% | 134,348 |
| 2023/12/28 | 1,578 | 1,579 | 1,571 | 1,575 | -7 | -0.4% | 190,546 |
| 2023/12/27 | 1,574 | 1,583 | 1,574 | 1,582 | +9 | +0.6% | 230,303 |
| 2023/12/26 | 1,574 | 1,574 | 1,565 | 1,573 | +4 | +0.3% | 110,585 |
| 2023/12/25 | 1,575 | 1,575 | 1,567 | 1,569 | +8 | +0.5% | 59,328 |
| 2023/12/22 | 1,563 | 1,565 | 1,561 | 1,561 | -1 | -0.1% | 245,055 |
| 2023/12/21 | 1,567 | 1,567 | 1,557 | 1,562 | -29 | -1.8% | 194,543 |
| 2023/12/20 | 1,592 | 1,596 | 1,588 | 1,591 | +14 | +0.9% | 93,575 |
| 2023/12/19 | 1,562 | 1,578 | 1,562 | 1,577 | +25 | +1.6% | 95,613 |
| 2023/12/18 | 1,549 | 1,552 | 1,546 | 1,552 | +18 | +1.2% | 118,087 |
| 2023/12/15 | 1,539 | 1,539 | 1,529 | 1,534 | -5 | -0.3% | 107,463 |
| 2023/12/14 | 1,560 | 1,564 | 1,530 | 1,539 | -20 | -1.3% | 229,289 |
| 2023/12/13 | 1,555 | 1,560 | 1,554 | 1,559 | +22 | +1.4% | 58,777 |
| 2023/12/12 | 1,542 | 1,543 | 1,537 | 1,537 | +17 | +1.1% | 79,815 |
| 2023/12/11 | 1,518 | 1,520 | 1,515 | 1,520 | +26 | +1.7% | 105,203 |
| 2023/12/08 | 1,499 | 1,501 | 1,482 | 1,494 | -1 | -0.1% | 69,085 |
| 2023/12/07 | 1,510 | 1,510 | 1,495 | 1,495 | -33 | -2.2% | 80,511 |
| 2023/12/06 | 1,510 | 1,530 | 1,510 | 1,528 | +26 | +1.7% | 51,998 |
| 2023/12/05 | 1,514 | 1,514 | 1,502 | 1,502 | -17 | -1.1% | 34,440 |
| 2023/12/04 | 1,535 | 1,535 | 1,516 | 1,519 | -16 | -1% | 69,718 |
| 2023/12/01 | 1,542 | 1,542 | 1,532 | 1,535 | -7 | -0.5% | 29,031 |
| 2023/11/30 | 1,541 | 1,545 | 1,539 | 1,542 | +1 | +0.1% | 87,938 |
| 2023/11/29 | 1,533 | 1,542 | 1,533 | 1,541 | +16 | +1% | 54,670 |
| 2023/11/28 | 1,526 | 1,527 | 1,521 | 1,525 | -2 | -0.1% | 38,206 |
| 2023/11/27 | 1,544 | 1,544 | 1,523 | 1,527 | -14 | -0.9% | 141,098 |
| 2023/11/24 | 1,545 | 1,545 | 1,538 | 1,541 | +14 | +0.9% | 72,273 |
| 2023/11/22 | 1,520 | 1,527 | 1,518 | 1,527 | -4 | -0.3% | 36,957 |
| 2023/11/21 | 1,531 | 1,536 | 1,525 | 1,531 | +22 | +1.5% | 79,799 |
| 2023/11/20 | 1,527 | 1,527 | 1,508 | 1,509 | -19 | -1.2% | 98,551 |
| 2023/11/17 | 1,535 | 1,535 | 1,526 | 1,528 | -2 | -0.1% | 71,757 |
| 2023/11/16 | 1,539 | 1,539 | 1,524 | 1,530 | +2 | +0.1% | 121,879 |
201～
250
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
