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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,823 | 1,838 | 1,820 | 1,838 | +32 | +1.8% | 919,330 |
| 2024/02/29 | 1,804 | 1,809 | 1,801 | 1,806 | -14 | -0.8% | 688,683 |
| 2024/02/28 | 1,821 | 1,823 | 1,819 | 1,820 | +7 | +0.4% | 630,715 |
| 2024/02/27 | 1,813 | 1,814 | 1,810 | 1,813 | +5 | +0.3% | 643,888 |
| 2024/02/26 | 1,814 | 1,818 | 1,801 | 1,808 | +19 | +1.1% | 635,048 |
| 2024/02/22 | 1,777 | 1,794 | 1,772 | 1,789 | +33 | +1.9% | 1,624,183 |
| 2024/02/21 | 1,758 | 1,765 | 1,752 | 1,756 | -36 | -2% | 438,468 |
| 2024/02/20 | 1,799 | 1,799 | 1,787 | 1,792 | -9 | -0.5% | 354,071 |
| 2024/02/19 | 1,812 | 1,816 | 1,797 | 1,801 | -12 | -0.7% | 329,079 |
| 2024/02/16 | 1,813 | 1,817 | 1,809 | 1,813 | +3 | +0.2% | 391,836 |
| 2024/02/15 | 1,814 | 1,817 | 1,806 | 1,810 | +25 | +1.4% | 362,070 |
| 2024/02/14 | 1,786 | 1,787 | 1,781 | 1,785 | -11 | -0.6% | 350,433 |
| 2024/02/13 | 1,793 | 1,796 | 1,789 | 1,796 | +16 | +0.9% | 477,921 |
| 2024/02/09 | 1,777 | 1,780 | 1,775 | 1,780 | +10 | +0.6% | 222,062 |
| 2024/02/08 | 1,761 | 1,770 | 1,758 | 1,770 | +43 | +2.5% | 369,087 |
| 2024/02/07 | 1,724 | 1,732 | 1,721 | 1,727 | -17 | -1% | 266,983 |
| 2024/02/06 | 1,741 | 1,747 | 1,740 | 1,744 | +9 | +0.5% | 246,915 |
| 2024/02/05 | 1,740 | 1,742 | 1,730 | 1,735 | +32 | +1.9% | 350,500 |
| 2024/02/02 | 1,698 | 1,704 | 1,696 | 1,703 | +40 | +2.4% | 404,488 |
| 2024/02/01 | 1,662 | 1,667 | 1,660 | 1,663 | -16 | -1% | 403,401 |
| 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 |
351～
400
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
