KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　ＵＳ　テック・トップ２０　ＥＴＦ

2244
その他/その他/Global X US Tech Top 20 ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,971.02,988.02,956.02,974.0-30.0-1.00%108,737
2026-03-123,003.03,009.02,991.03,004.0-1.0-0.03%113,667
2026-03-113,008.03,024.03,003.03,005.0+17.0+0.57%169,707
2026-03-102,980.02,991.02,970.02,988.0+80.0+2.75%209,356
2026-03-092,895.02,910.02,869.02,908.0-99.0-3.29%349,617
2026-03-062,984.03,010.02,984.03,007.0+33.0+1.11%175,075
2026-03-052,989.02,995.02,968.02,974.0+78.0+2.69%192,834
2026-03-042,930.02,942.02,894.02,896.0-38.0-1.30%289,267
2026-03-032,956.02,966.02,930.02,934.0+28.0+0.96%198,470
2026-03-022,901.02,924.02,896.02,906.0-26.0-0.89%292,855
2026-02-272,941.02,945.02,927.02,932.0-50.0-1.68%417,494
2026-02-262,988.02,990.02,974.02,982.0+46.0+1.57%132,848
2026-02-252,938.02,948.02,932.02,936.0+30.0+1.03%147,445
2026-02-242,895.02,919.02,892.02,906.0-18.0-0.62%216,805
2026-02-202,918.02,928.02,904.02,924.0+1.0+0.03%96,610
2026-02-192,914.02,931.02,903.02,923.0+60.0+2.10%104,667
2026-02-182,844.02,869.02,839.02,863.0+56.0+2.00%154,023
2026-02-172,856.02,856.02,802.02,807.0-40.0-1.40%188,485
2026-02-162,840.02,852.02,840.02,847.0+2.0+0.07%152,872
2026-02-132,867.02,868.02,840.02,845.0-95.0-3.23%274,194
2026-02-122,925.02,944.02,918.02,940.0-48.0-1.61%310,354
2026-02-103,003.03,003.02,972.02,988.0+11.0+0.37%261,102
2026-02-093,005.03,011.02,974.02,977.0+82.0+2.83%333,559
2026-02-062,842.02,897.02,834.02,895.0-77.0-2.59%551,490
2026-02-052,971.02,993.02,953.02,972.0-77.0-2.53%750,730
2026-02-043,035.03,053.03,033.03,049.0-76.0-2.43%260,967
2026-02-033,105.03,127.03,102.03,125.0+126.0+4.20%367,363
2026-02-023,053.03,068.02,992.02,999.0-68.0-2.22%407,482
2026-01-303,090.03,090.03,062.03,067.0-69.0-2.20%315,348
2026-01-293,130.03,141.03,114.03,136.0-7.0-0.22%201,311
2026-01-283,116.03,143.03,112.03,143.00.00.00%451,329
2026-01-273,113.03,143.03,110.03,143.0+50.0+1.62%226,651
2026-01-263,100.03,102.03,072.03,093.0-90.0-2.83%369,033
2026-01-233,159.03,185.03,154.03,183.0+55.0+1.76%380,817
2026-01-223,135.03,142.03,126.03,128.0+29.0+0.94%261,016
2026-01-213,075.03,100.03,075.03,099.0-16.0-0.51%606,706
2026-01-203,123.03,133.03,111.03,115.0-6.0-0.19%279,110
2026-01-193,150.03,160.03,110.03,121.0-69.0-2.16%518,824
2026-01-163,184.03,193.03,179.03,190.0+17.0+0.54%312,958
2026-01-153,156.03,174.03,151.03,173.0-51.0-1.58%381,253
2026-01-143,231.03,239.03,223.03,224.0-12.0-0.37%367,268
2026-01-133,217.03,240.03,185.03,236.0+63.0+1.99%477,916
2026-01-093,165.03,182.03,162.03,173.0+13.0+0.41%385,916
2026-01-083,183.03,198.03,158.03,160.0-17.0-0.54%569,351
2026-01-073,190.03,197.03,174.03,177.0+10.0+0.32%703,311
2026-01-063,151.03,169.03,151.03,167.0+22.0+0.70%1,057,379
2026-01-053,135.03,149.03,130.03,145.0-13.0-0.41%593,453
2025-12-303,150.03,165.03,148.03,158.0-19.0-0.60%576,696
2025-12-293,190.03,191.03,176.03,177.0-11.0-0.35%732,856
2025-12-263,191.03,196.03,185.03,188.0+9.0+0.28%228,791
2025-12-253,180.03,181.03,170.03,179.0+10.0+0.32%159,342
2025-12-243,176.03,180.03,164.03,169.0+20.0+0.64%226,745
2025-12-233,178.03,179.03,149.03,149.0-29.0-0.91%391,015
2025-12-223,175.03,178.03,166.03,178.0+92.0+2.98%242,258
2025-12-193,072.03,089.03,050.03,086.0+61.0+2.02%283,780
2025-12-183,008.03,029.03,006.03,025.0-60.0-1.94%218,788
2025-12-173,055.03,085.03,050.03,085.0+66.0+2.19%235,070
2025-12-163,052.03,064.03,017.03,019.0-60.0-1.95%304,079
2025-12-153,080.03,092.03,070.03,079.0-69.0-2.19%275,098
2025-12-123,135.03,150.03,132.03,148.0+17.0+0.54%247,180
2025-12-113,166.03,166.03,117.03,131.0-52.0-1.63%357,689
2025-12-103,175.03,185.03,169.03,183.0+23.0+0.73%295,345
2025-12-093,165.03,171.03,156.03,160.0-5.0-0.16%270,168
2025-12-083,158.03,168.03,151.03,165.0+28.0+0.89%190,595
2025-12-053,131.03,146.03,130.03,137.0+10.0+0.32%209,430
2025-12-043,119.03,127.03,115.03,127.0+4.0+0.13%151,751
2025-12-033,120.03,128.03,110.03,123.0+29.0+0.94%161,071
2025-12-023,095.03,107.03,093.03,094.0+17.0+0.55%205,415
2025-12-013,122.03,122.03,070.03,077.0-37.0-1.19%289,076
2025-11-283,105.03,116.03,104.03,114.0+11.0+0.35%178,382
2025-11-273,109.03,109.03,094.03,103.0+13.0+0.42%251,596
2025-11-263,076.03,092.03,070.03,090.0+29.0+0.95%261,108
2025-11-253,072.03,076.03,061.03,061.0+106.0+3.59%335,112
2025-11-212,956.02,976.02,950.02,955.0-165.0-5.29%795,342
2025-11-203,098.03,128.03,090.03,120.0+142.0+4.77%377,059
2025-11-192,985.02,991.02,962.02,978.0-28.0-0.93%262,946
2025-11-183,035.03,050.02,988.03,006.0-62.0-2.02%447,687
2025-11-173,050.03,073.03,037.03,068.0+30.0+0.99%241,974
2025-11-143,052.03,058.03,021.03,038.0-112.0-3.56%517,526
2025-11-133,125.03,155.03,120.03,150.0-18.0-0.57%246,925
2025-11-123,140.03,168.03,128.03,168.0+13.0+0.41%229,875
2025-11-113,162.03,169.03,146.03,155.0+35.0+1.12%484,233
2025-11-103,092.03,121.03,078.03,120.0+30.0+0.97%486,620
2025-11-073,070.03,090.03,053.03,090.0-70.0-2.22%412,374
2025-11-063,170.03,170.03,144.03,160.0+41.0+1.31%299,075
2025-11-053,110.03,122.03,065.03,119.0-35.0-1.11%617,207
2025-11-043,220.03,220.03,154.03,154.0-62.0-1.93%438,676
2025-10-313,212.03,220.03,205.03,216.0+7.0+0.22%265,866
2025-10-303,206.03,232.03,184.03,209.0+14.0+0.44%571,327
2025-10-293,167.03,195.03,155.03,195.0+59.0+1.88%441,823
2025-10-283,160.03,166.03,132.03,136.0+1.0+0.03%373,448
2025-10-273,115.03,135.03,109.03,135.0+65.0+2.12%437,432
2025-10-243,041.03,070.03,039.03,070.0+76.0+2.54%182,667
2025-10-232,975.03,003.02,971.02,994.0-31.0-1.02%128,329
2025-10-223,013.03,027.03,003.03,025.0+19.0+0.63%167,315
2025-10-212,998.03,010.02,990.03,006.0+46.0+1.55%176,624
2025-10-202,945.02,962.02,937.02,960.0+83.0+2.88%204,584
2025-10-172,906.02,917.02,876.02,877.0-76.0-2.57%211,258
2025-10-162,944.02,953.02,923.02,953.0+21.0+0.72%174,771
2025-10-152,924.02,938.02,917.02,932.0+10.0+0.34%191,632
2025-10-142,970.02,992.02,919.02,922.0-109.0-3.60%615,459
2025-10-103,030.03,036.03,020.03,031.0+5.0+0.17%290,314
2025-10-093,021.03,028.03,008.03,026.0+54.0+1.82%216,177
2025-10-082,963.02,982.02,963.02,972.0+18.0+0.61%263,749
2025-10-072,941.02,955.02,940.02,954.0+43.0+1.48%259,049
2025-10-062,896.02,915.02,892.02,911.0+21.0+0.73%269,748
2025-10-032,880.02,895.02,879.02,890.0+18.0+0.63%248,708
2025-10-022,859.02,874.02,858.02,872.0+42.0+1.48%211,732
2025-10-012,857.02,857.02,828.02,830.0-30.0-1.05%110,428
2025-09-302,868.02,872.02,858.02,860.0-21.0-0.73%141,488
2025-09-292,885.02,885.02,878.02,881.0+5.0+0.17%132,271
2025-09-262,880.02,882.02,866.02,876.0-4.0-0.14%217,026
2025-09-252,878.02,889.02,878.02,880.0+5.0+0.17%187,495
2025-09-242,861.02,875.02,852.02,875.0+11.0+0.38%132,827
2025-09-222,873.02,877.02,864.02,864.0+27.0+0.95%174,268
2025-09-192,855.02,855.02,830.02,837.0-4.0-0.14%260,413
2025-09-182,822.02,842.02,820.02,841.0+34.0+1.21%183,621
2025-09-172,813.02,813.02,804.02,807.0-9.0-0.32%114,891
2025-09-162,812.02,822.02,809.02,816.0+52.0+1.88%256,550
2025-09-122,760.02,765.02,756.02,764.0——154,117

直近120営業日分を表示