- 2024年
- 2023年
2244 GX US テック・トップ20 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,845 | 1,858 | 1,845 | 1,854 | 577,048 | 1,854 |
| 2024-04-25 | 1,792 | 1,795 | 1,785 | 1,785 | 707,051 | 1,785 |
| 2024-04-24 | 1,831 | 1,840 | 1,828 | 1,838 | 639,367 | 1,838 |
| 2024-04-23 | 1,774 | 1,774 | 1,766 | 1,773 | 177,230 | 1,773 |
| 2024-04-22 | 1,750 | 1,754 | 1,744 | 1,754 | 705,063 | 1,754 |
| 2024-04-19 | 1,805 | 1,805 | 1,754 | 1,781 | 1,125,019 | 1,781 |
| 2024-04-18 | 1,819 | 1,826 | 1,816 | 1,825 | 387,214 | 1,825 |
| 2024-04-17 | 1,852 | 1,854 | 1,841 | 1,844 | 257,379 | 1,844 |
| 2024-04-16 | 1,838 | 1,839 | 1,831 | 1,836 | 571,864 | 1,836 |
| 2024-04-15 | 1,868 | 1,877 | 1,862 | 1,877 | 461,311 | 1,877 |
| 2024-04-12 | 1,899 | 1,902 | 1,896 | 1,900 | 476,760 | 1,900 |
| 2024-04-11 | 1,854 | 1,862 | 1,853 | 1,862 | 350,809 | 1,862 |
| 2024-04-10 | 1,854 | 1,859 | 1,853 | 1,858 | 263,222 | 1,858 |
| 2024-04-09 | 1,848 | 1,852 | 1,848 | 1,850 | 221,278 | 1,850 |
| 2024-04-08 | 1,847 | 1,853 | 1,846 | 1,848 | 291,642 | 1,848 |
| 2024-04-05 | 1,817 | 1,822 | 1,810 | 1,820 | 525,553 | 1,820 |
| 2024-04-04 | 1,858 | 1,866 | 1,858 | 1,864 | 468,524 | 1,864 |
| 2024-04-03 | 1,847 | 1,847 | 1,837 | 1,837 | 412,608 | 1,837 |
| 2024-04-02 | 1,865 | 1,869 | 1,859 | 1,865 | 525,296 | 1,865 |
| 2024-04-01 | 1,864 | 1,870 | 1,863 | 1,867 | 464,674 | 1,867 |
| 2024-03-29 | 1,859 | 1,862 | 1,851 | 1,859 | 249,713 | 1,859 |
| 2024-03-28 | 1,854 | 1,861 | 1,852 | 1,858 | 512,867 | 1,858 |
| 2024-03-27 | 1,868 | 1,874 | 1,865 | 1,873 | 434,008 | 1,873 |
| 2024-03-26 | 1,875 | 1,876 | 1,871 | 1,876 | 546,029 | 1,876 |
| 2024-03-25 | 1,879 | 1,882 | 1,876 | 1,876 | 508,549 | 1,876 |
| 2024-03-22 | 1,876 | 1,877 | 1,867 | 1,876 | 783,369 | 1,876 |
| 2024-03-21 | 1,868 | 1,877 | 1,859 | 1,877 | 531,954 | 1,877 |
| 2024-03-19 | 1,806 | 1,820 | 1,801 | 1,820 | 422,721 | 1,820 |
| 2024-03-18 | 1,794 | 1,805 | 1,787 | 1,803 | 539,713 | 1,803 |
| 2024-03-15 | 1,798 | 1,806 | 1,795 | 1,795 | 688,150 | 1,795 |
| 2024-03-14 | 1,806 | 1,813 | 1,802 | 1,809 | 1,262,742 | 1,809 |
| 2024-03-13 | 1,818 | 1,820 | 1,810 | 1,819 | 463,322 | 1,819 |
| 2024-03-12 | 1,772 | 1,792 | 1,771 | 1,792 | 555,163 | 1,792 |
| 2024-03-11 | 1,778 | 1,779 | 1,771 | 1,778 | 627,801 | 1,778 |
| 2024-03-08 | 1,831 | 1,836 | 1,826 | 1,835 | 785,971 | 1,835 |
| 2024-03-07 | 1,817 | 1,817 | 1,794 | 1,801 | 1,064,828 | 1,801 |
| 2024-03-06 | 1,821 | 1,836 | 1,817 | 1,823 | 1,791,402 | 1,823 |
| 2024-03-05 | 1,860 | 1,860 | 1,854 | 1,856 | 1,083,081 | 1,856 |
| 2024-03-04 | 1,878 | 1,878 | 1,861 | 1,873 | 1,459,573 | 1,873 |
| 2024-03-01 | 1,823 | 1,838 | 1,820 | 1,838 | 919,330 | 1,838 |
| 2024-02-29 | 1,804 | 1,809 | 1,801 | 1,806 | 688,683 | 1,806 |
| 2024-02-28 | 1,821 | 1,823 | 1,819 | 1,820 | 630,715 | 1,820 |
| 2024-02-27 | 1,813 | 1,814 | 1,810 | 1,813 | 643,888 | 1,813 |
| 2024-02-26 | 1,814 | 1,818 | 1,801 | 1,808 | 635,048 | 1,808 |
| 2024-02-22 | 1,777 | 1,794 | 1,772 | 1,789 | 1,624,183 | 1,789 |
| 2024-02-21 | 1,758 | 1,765 | 1,752 | 1,756 | 438,468 | 1,756 |
| 2024-02-20 | 1,799 | 1,799 | 1,787 | 1,792 | 354,071 | 1,792 |
| 2024-02-19 | 1,812 | 1,816 | 1,797 | 1,801 | 329,079 | 1,801 |
| 2024-02-16 | 1,813 | 1,817 | 1,809 | 1,813 | 391,836 | 1,813 |
| 2024-02-15 | 1,814 | 1,817 | 1,806 | 1,810 | 362,070 | 1,810 |
| 2024-02-14 | 1,786 | 1,787 | 1,781 | 1,785 | 350,433 | 1,785 |
| 2024-02-13 | 1,793 | 1,796 | 1,789 | 1,796 | 477,921 | 1,796 |
| 2024-02-09 | 1,777 | 1,780 | 1,775 | 1,780 | 222,062 | 1,780 |
| 2024-02-08 | 1,761 | 1,770 | 1,758 | 1,770 | 369,087 | 1,770 |
| 2024-02-07 | 1,724 | 1,732 | 1,721 | 1,727 | 266,983 | 1,727 |
| 2024-02-06 | 1,741 | 1,747 | 1,740 | 1,744 | 246,915 | 1,744 |
| 2024-02-05 | 1,740 | 1,742 | 1,730 | 1,735 | 350,500 | 1,735 |
| 2024-02-02 | 1,698 | 1,704 | 1,696 | 1,703 | 404,488 | 1,703 |
| 2024-02-01 | 1,662 | 1,667 | 1,660 | 1,663 | 403,401 | 1,663 |
| 2024-01-31 | 1,688 | 1,688 | 1,672 | 1,679 | 395,661 | 1,679 |
| 2024-01-30 | 1,718 | 1,718 | 1,712 | 1,718 | 301,302 | 1,718 |
| 2024-01-29 | 1,703 | 1,713 | 1,702 | 1,711 | 231,894 | 1,711 |
| 2024-01-26 | 1,718 | 1,719 | 1,700 | 1,701 | 305,756 | 1,701 |
| 2024-01-25 | 1,725 | 1,730 | 1,722 | 1,730 | 290,965 | 1,730 |
| 2024-01-24 | 1,722 | 1,725 | 1,719 | 1,724 | 185,556 | 1,724 |
| 2024-01-23 | 1,715 | 1,715 | 1,703 | 1,707 | 286,734 | 1,707 |
| 2024-01-22 | 1,712 | 1,722 | 1,709 | 1,719 | 623,395 | 1,719 |
| 2024-01-19 | 1,670 | 1,679 | 1,667 | 1,678 | 264,180 | 1,678 |
| 2024-01-18 | 1,634 | 1,637 | 1,631 | 1,634 | 74,511 | 1,634 |
| 2024-01-17 | 1,640 | 1,642 | 1,632 | 1,635 | 144,550 | 1,635 |
| 2024-01-16 | 1,616 | 1,617 | 1,611 | 1,612 | 116,562 | 1,612 |
| 2024-01-15 | 1,613 | 1,615 | 1,606 | 1,614 | 149,299 | 1,614 |
| 2024-01-12 | 1,624 | 1,624 | 1,608 | 1,613 | 144,666 | 1,613 |
| 2024-01-11 | 1,620 | 1,623 | 1,617 | 1,623 | 300,186 | 1,623 |
| 2024-01-10 | 1,586 | 1,590 | 1,583 | 1,588 | 230,618 | 1,588 |
| 2024-01-09 | 1,568 | 1,569 | 1,560 | 1,564 | 214,750 | 1,564 |
| 2024-01-05 | 1,535 | 1,536 | 1,529 | 1,529 | 132,513 | 1,529 |
| 2024-01-04 | 1,546 | 1,546 | 1,521 | 1,535 | 337,781 | 1,535 |
分割・併合履歴 ： なし
