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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/15 | 1,528 | 1,529 | 1,520 | 1,528 | +30 | +2% | 89,154 |
| 2023/11/14 | 1,498 | 1,498 | 1,493 | 1,498 | +10 | +0.7% | 125,727 |
| 2023/11/13 | 1,490 | 1,490 | 1,483 | 1,488 | +38 | +2.6% | 49,732 |
| 2023/11/10 | 1,449 | 1,453 | 1,446 | 1,450 | -10 | -0.7% | 35,051 |
| 2023/11/09 | 1,460 | 1,463 | 1,457 | 1,460 | +11 | +0.8% | 51,369 |
| 2023/11/08 | 1,450 | 1,453 | 1,448 | 1,449 | +22 | +1.5% | 27,965 |
| 2023/11/07 | 1,427 | 1,430 | 1,425 | 1,427 | +8 | +0.6% | 33,915 |
| 2023/11/06 | 1,416 | 1,420 | 1,415 | 1,419 | +29 | +2.1% | 79,460 |
| 2023/11/02 | 1,392 | 1,394 | 1,388 | 1,390 | +33 | +2.4% | 50,545 |
| 2023/11/01 | 1,360 | 1,362 | 1,356 | 1,357 | +22 | +1.6% | 45,645 |
| 2023/10/31 | 1,340 | 1,340 | 1,332 | 1,335 | -5 | -0.4% | 17,976 |
| 2023/10/30 | 1,326 | 1,344 | 1,326 | 1,340 | +1 | +0.1% | 30,411 |
| 2023/10/27 | 1,341 | 1,341 | 1,334 | 1,339 | +4 | +0.3% | 35,647 |
| 2023/10/26 | 1,336 | 1,338 | 1,331 | 1,335 | -46 | -3.3% | 136,562 |
| 2023/10/25 | 1,386 | 1,390 | 1,381 | 1,381 | ±0 | ±0% | 38,427 |
| 2023/10/24 | 1,373 | 1,382 | 1,372 | 1,381 | +13 | +1% | 48,275 |
| 2023/10/23 | 1,366 | 1,369 | 1,365 | 1,368 | -11 | -0.8% | 57,238 |
| 2023/10/20 | 1,380 | 1,381 | 1,376 | 1,379 | -19 | -1.4% | 36,732 |
| 2023/10/19 | 1,406 | 1,407 | 1,398 | 1,398 | -28 | -2% | 44,096 |
| 2023/10/18 | 1,430 | 1,430 | 1,422 | 1,426 | -9 | -0.6% | 42,027 |
| 2023/10/17 | 1,444 | 1,444 | 1,432 | 1,435 | +12 | +0.8% | 34,462 |
| 2023/10/16 | 1,430 | 1,430 | 1,420 | 1,423 | -24 | -1.7% | 31,162 |
| 2023/10/13 | 1,451 | 1,451 | 1,444 | 1,447 | -5 | -0.3% | 43,711 |
| 2023/10/12 | 1,450 | 1,453 | 1,436 | 1,452 | +14 | +1% | 69,809 |
| 2023/10/11 | 1,434 | 1,438 | 1,431 | 1,438 | +12 | +0.8% | 18,820 |
| 2023/10/10 | 1,416 | 1,426 | 1,415 | 1,426 | +43 | +3.1% | 57,912 |
| 2023/10/06 | 1,380 | 1,385 | 1,379 | 1,383 | -1 | -0.1% | 14,588 |
| 2023/10/05 | 1,387 | 1,387 | 1,379 | 1,384 | +26 | +1.9% | 29,574 |
| 2023/10/04 | 1,361 | 1,365 | 1,356 | 1,358 | -37 | -2.7% | 61,861 |
| 2023/10/03 | 1,400 | 1,400 | 1,392 | 1,395 | +9 | +0.6% | 36,034 |
401～
450
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
