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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 2,065 | 2,080 | 2,063 | 2,074 | +1 | ±0% | 836,298 |
| 2024/07/25 | 2,095 | 2,100 | 2,069 | 2,073 | -91 | -4.2% | 1,243,095 |
| 2024/07/24 | 2,189 | 2,199 | 2,160 | 2,164 | -65 | -2.9% | 949,917 |
| 2024/07/23 | 2,240 | 2,240 | 2,226 | 2,229 | +27 | +1.2% | 410,253 |
| 2024/07/22 | 2,215 | 2,217 | 2,202 | 2,202 | -31 | -1.4% | 503,899 |
| 2024/07/19 | 2,221 | 2,236 | 2,218 | 2,233 | +19 | +0.9% | 359,617 |
| 2024/07/18 | 2,204 | 2,216 | 2,180 | 2,214 | -94 | -4.1% | 1,571,784 |
| 2024/07/17 | 2,326 | 2,328 | 2,308 | 2,308 | -44 | -1.9% | 795,547 |
| 2024/07/16 | 2,340 | 2,355 | 2,339 | 2,352 | +33 | +1.4% | 1,115,087 |
| 2024/07/12 | 2,311 | 2,332 | 2,309 | 2,319 | -118 | -4.8% | 2,011,222 |
| 2024/07/11 | 2,435 | 2,439 | 2,429 | 2,437 | +14 | +0.6% | 1,111,439 |
| 2024/07/10 | 2,416 | 2,425 | 2,415 | 2,423 | +16 | +0.7% | 950,464 |
| 2024/07/09 | 2,401 | 2,410 | 2,401 | 2,407 | +27 | +1.1% | 1,137,004 |
| 2024/07/08 | 2,384 | 2,387 | 2,376 | 2,380 | +18 | +0.8% | 839,677 |
| 2024/07/05 | 2,363 | 2,364 | 2,355 | 2,362 | -5 | -0.2% | 748,615 |
| 2024/07/04 | 2,370 | 2,375 | 2,363 | 2,367 | +34 | +1.5% | 964,686 |
| 2024/07/03 | 2,327 | 2,335 | 2,326 | 2,333 | +44 | +1.9% | 721,400 |
| 2024/07/02 | 2,287 | 2,292 | 2,282 | 2,289 | +13 | +0.6% | 595,092 |
| 2024/07/01 | 2,263 | 2,276 | 2,258 | 2,276 | -8 | -0.4% | 773,215 |
| 2024/06/28 | 2,272 | 2,288 | 2,272 | 2,284 | +33 | +1.5% | 760,405 |
| 2024/06/27 | 2,245 | 2,251 | 2,240 | 2,251 | +13 | +0.6% | 763,025 |
| 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 |
251～
300
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
