日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

GX US テック・トップ20(2244)の株価時系列情報

GX US テック・トップ20(2244)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 1,572 1,572 1,566 1,568 134,348
2023/12/28 1,578 1,579 1,571 1,575 190,546
2023/12/27 1,574 1,583 1,574 1,582 230,303
2023/12/26 1,574 1,574 1,565 1,573 110,585
2023/12/25 1,575 1,575 1,567 1,569 59,328
2023/12/22 1,563 1,565 1,561 1,561 245,055
2023/12/21 1,567 1,567 1,557 1,562 194,543
2023/12/20 1,592 1,596 1,588 1,591 93,575
2023/12/19 1,562 1,578 1,562 1,577 95,613
2023/12/18 1,549 1,552 1,546 1,552 118,087
2023/12/15 1,539 1,539 1,529 1,534 107,463
2023/12/14 1,560 1,564 1,530 1,539 229,289
2023/12/13 1,555 1,560 1,554 1,559 58,777
2023/12/12 1,542 1,543 1,537 1,537 79,815
2023/12/11 1,518 1,520 1,515 1,520 105,203
2023/12/08 1,499 1,501 1,482 1,494 69,085
2023/12/07 1,510 1,510 1,495 1,495 80,511
2023/12/06 1,510 1,530 1,510 1,528 51,998
2023/12/05 1,514 1,514 1,502 1,502 34,440
2023/12/04 1,535 1,535 1,516 1,519 69,718
2023/12/01 1,542 1,542 1,532 1,535 29,031
2023/11/30 1,541 1,545 1,539 1,542 87,938
2023/11/29 1,533 1,542 1,533 1,541 54,670
2023/11/28 1,526 1,527 1,521 1,525 38,206
2023/11/27 1,544 1,544 1,523 1,527 141,098
2023/11/24 1,545 1,545 1,538 1,541 72,273
2023/11/22 1,520 1,527 1,518 1,527 36,957
2023/11/21 1,531 1,536 1,525 1,531 79,799
2023/11/20 1,527 1,527 1,508 1,509 98,551
2023/11/17 1,535 1,535 1,526 1,528 71,757
2023/11/16 1,539 1,539 1,524 1,530 121,879
2023/11/15 1,528 1,529 1,520 1,528 89,154
2023/11/14 1,498 1,498 1,493 1,498 125,727
2023/11/13 1,490 1,490 1,483 1,488 49,732
2023/11/10 1,449 1,453 1,446 1,450 35,051
2023/11/09 1,460 1,463 1,457 1,460 51,369
2023/11/08 1,450 1,453 1,448 1,449 27,965
2023/11/07 1,427 1,430 1,425 1,427 33,915
2023/11/06 1,416 1,420 1,415 1,419 79,460
2023/11/02 1,392 1,394 1,388 1,390 50,545
2023/11/01 1,360 1,362 1,356 1,357 45,645
2023/10/31 1,340 1,340 1,332 1,335 17,976
2023/10/30 1,326 1,344 1,326 1,340 30,411
2023/10/27 1,341 1,341 1,334 1,339 35,647
2023/10/26 1,336 1,338 1,331 1,335 136,562
2023/10/25 1,386 1,390 1,381 1,381 38,427
2023/10/24 1,373 1,382 1,372 1,381 48,275
2023/10/23 1,366 1,369 1,365 1,368 57,238
2023/10/20 1,380 1,381 1,376 1,379 36,732
2023/10/19 1,406 1,407 1,398 1,398 44,096
2023/10/18 1,430 1,430 1,422 1,426 42,027
2023/10/17 1,444 1,444 1,432 1,435 34,462
2023/10/16 1,430 1,430 1,420 1,423 31,162
2023/10/13 1,451 1,451 1,444 1,447 43,711
2023/10/12 1,450 1,453 1,436 1,452 69,809
2023/10/11 1,434 1,438 1,431 1,438 18,820
2023/10/10 1,416 1,426 1,415 1,426 57,912
2023/10/06 1,380 1,385 1,379 1,383 14,588
2023/10/05 1,387 1,387 1,379 1,384 29,574
2023/10/04 1,361 1,365 1,356 1,358 61,861
2023/10/03 1,400 1,400 1,392 1,395 36,034
2023/10/02 1,387 1,391 1,383 1,386 31,977
2023/09/29 1,373 1,376 1,367 1,373 61,441
2023/09/28 1,357 1,362 1,351 1,358 29,436
2023/09/27 1,350 1,354 1,348 1,354 21,093
2023/09/26 1,370 1,370 1,358 1,359 17,810
2023/09/25 1,358 1,360 1,353 1,358 13,889
2023/09/22 1,345 1,354 1,340 1,349 59,550
2023/09/21 1,406 1,485 1,392 1,392 45,610
2023/09/20 1,458 1,499 1,445 1,450 40,484
2023/09/19 1,430 1,579 1,427 1,439 23,139
2023/09/15 1,447 1,453 1,437 1,447 26,562
2023/09/14 1,432 1,435 1,429 1,435 14,067
2023/09/13 1,419 1,432 1,416 1,416 22,677
2023/09/12 1,429 1,430 1,424 1,427 19,311
2023/09/11 1,413 1,413 1,403 1,405 30,839
2023/09/08 1,415 1,417 1,403 1,416 22,744
2023/09/07 1,433 1,433 1,425 1,425 60,206
2023/09/06 1,443 1,448 1,435 1,435 41,760
2023/09/05 1,426 1,428 1,422 1,428 7,722
2023/09/04 1,424 1,427 1,420 1,424 32,226
2023/09/01 1,415 1,423 1,415 1,417 39,567
2023/08/31 1,420 1,420 1,416 1,416 52,009
2023/08/30 1,405 1,413 1,405 1,410 54,946
2023/08/29 1,364 1,368 1,359 1,367 22,720
2023/08/28 1,353 1,356 1,350 1,351 20,251
2023/08/25 1,328 1,333 1,326 1,331 32,640
2023/08/24 1,370 1,380 1,365 1,377 43,271
2023/08/23 1,335 1,340 1,331 1,340 24,998
2023/08/22 1,340 1,340 1,337 1,337 32,598
2023/08/21 1,302 1,305 1,299 1,299 16,880
2023/08/18 1,307 1,307 1,298 1,298 371,242
2023/08/17 1,329 1,330 1,325 1,325 37,323
2023/08/16 1,347 1,347 1,340 1,340 20,727
2023/08/15 1,363 1,368 1,361 1,366 21,488
2023/08/14 1,339 1,341 1,325 1,328 29,798
2023/08/10 1,340 1,345 1,337 1,341 23,603
2023/08/09 1,354 1,358 1,350 1,353 29,060
2023/08/08 1,362 1,364 1,359 1,359 31,166
2023/08/07 1,351 1,359 1,350 1,359 20,851
2023/08/04 1,366 1,370 1,360 1,368 21,560
2023/08/03 1,360 1,364 1,357 1,359 72,180
2023/08/02 1,398 1,401 1,386 1,388 45,556
2023/08/01 1,399 1,405 1,395 1,403 37,422
2023/07/31 1,380 1,388 1,379 1,384 65,300
2023/07/28 1,331 1,353 1,319 1,335 53,421
2023/07/27 1,350 1,351 1,342 1,349 52,381
2023/07/26 1,352 1,355 1,347 1,352 40,075
2023/07/25 1,341 1,345 1,339 1,340 12,355
2023/07/24 1,342 1,342 1,335 1,336 31,938
2023/07/21 1,320 1,331 1,320 1,331 31,758
2023/07/20 1,359 1,359 1,351 1,353 129,172
2023/07/19 1,356 1,370 1,350 1,365 211,678
2023/07/18 1,346 1,346 1,337 1,338 28,850
2023/07/14 1,325 1,325 1,315 1,323 42,855
2023/07/13 1,304 1,310 1,301 1,310 59,053
2023/07/12 1,296 1,296 1,287 1,288 27,524
2023/07/11 1,306 1,306 1,295 1,297 68,899
2023/07/10 1,308 1,310 1,300 1,301 76,421
2023/07/07 1,324 1,327 1,318 1,318 54,214
2023/07/06 1,347 1,347 1,329 1,329 98,484
2023/07/05 1,347 1,347 1,340 1,343 47,940
2023/07/04 1,342 1,346 1,341 1,346 75,687
2023/07/03 1,340 1,342 1,335 1,342 39,579
2023/06/30 1,322 1,325 1,320 1,323 29,334
2023/06/29 1,316 1,324 1,316 1,322 36,758
2023/06/28 1,303 1,307 1,301 1,305 14,830
2023/06/27 1,280 1,283 1,278 1,282 42,939
2023/06/26 1,301 1,307 1,300 1,301 17,951
2023/06/23 1,307 1,313 1,303 1,310 28,056
2023/06/22 1,288 1,288 1,277 1,278 81,093
2023/06/21 1,307 1,313 1,307 1,310 10,145
2023/06/20 1,311 1,314 1,305 1,310 44,364
2023/06/19 1,318 1,318 1,308 1,313 46,829
2023/06/16 1,305 1,308 1,295 1,307 61,330
2023/06/15 1,293 1,303 1,290 1,301 62,094
2023/06/14 1,281 1,281 1,274 1,277 44,567
2023/06/13 1,255 1,265 1,255 1,264 50,306
2023/06/12 1,235 1,237 1,231 1,236 27,357
2023/06/09 1,218 1,222 1,216 1,222 25,831
2023/06/08 1,205 1,209 1,196 1,201 77,006
2023/06/07 1,230 1,230 1,223 1,225 60,981
2023/06/06 1,220 1,225 1,219 1,224 28,834
2023/06/05 1,226 1,226 1,221 1,224 59,951
2023/06/02 1,210 1,213 1,205 1,212 40,833
2023/06/01 1,190 1,196 1,188 1,196 42,873
2023/05/31 1,211 1,211 1,200 1,202 51,517
2023/05/30 1,223 1,223 1,203 1,210 40,231
2023/05/29 1,215 1,218 1,207 1,210 152,733
2023/05/26 1,170 1,170 1,152 1,155 85,171
2023/05/25 1,140 1,142 1,137 1,140 42,616
2023/05/24 1,108 1,109 1,102 1,104 35,068
2023/05/23 1,125 1,127 1,120 1,123 80,353
2023/05/22 1,107 1,111 1,105 1,109 66,071
2023/05/19 1,122 1,124 1,118 1,119 122,432
2023/05/18 1,085 1,086 1,081 1,085 48,893
2023/05/17 1,058 1,063 1,057 1,063 37,503
2023/05/16 1,051 1,051 1,046 1,049 23,358
2023/05/15 1,039 1,046 1,035 1,046 13,254
2023/05/12 1,037 1,041 1,037 1,041 4,493
2023/05/11 1,033 1,034 1,029 1,034 4,622
2023/05/10 1,030 1,031 1,026 1,030 2,987
2023/05/09 1,036 1,038 1,031 1,035 6,930
2023/05/08 1,033 1,033 1,026 1,031 16,370
2023/05/02 1,050 1,054 1,046 1,054 36,399
2023/05/01 1,040 1,050 1,039 1,050 50,980
2023/04/28 1,014 1,024 1,008 1,024 17,652
2023/04/27 998 998 987 994 30,809
2023/04/26 988 991 983 990 60,799
2023/04/25 1,004 1,004 1,000 1,001 14,507
2023/04/24 1,005 1,007 1,001 1,004 11,676
2023/04/21 1,005 1,008 1,003 1,004 8,984
2023/04/20 1,017 1,019 1,013 1,015 9,446
2023/04/19 1,017 1,019 1,015 1,018 6,592
2023/04/18 1,018 1,018 1,011 1,016 10,325
2023/04/17 1,015 1,015 1,011 1,015 8,772
2023/04/14 1,003 1,004 1,000 1,002 15,005
2023/04/13 989 990 983 990 11,763

このページの先頭へ