グローバルＸ 半導体関連－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,715 | 4,785 | 4,695 | 4,775 | +20 | +0.4% | 307,616 |
| 2024/05/30 | 4,745 | 4,780 | 4,685 | 4,755 | -85 | -1.8% | 416,976 |
| 2024/05/29 | 4,910 | 4,965 | 4,835 | 4,840 | -50 | -1% | 564,723 |
| 2024/05/28 | 4,890 | 4,900 | 4,830 | 4,890 | ±0 | ±0% | 316,735 |
| 2024/05/27 | 4,855 | 4,920 | 4,840 | 4,890 | +60 | +1.2% | 518,809 |
| 2024/05/24 | 4,860 | 4,890 | 4,820 | 4,830 | -115 | -2.3% | 658,880 |
| 2024/05/23 | 4,920 | 4,960 | 4,865 | 4,945 | +165 | +3.5% | 1,899,986 |
| 2024/05/22 | 4,810 | 4,810 | 4,755 | 4,780 | -35 | -0.7% | 1,274,035 |
| 2024/05/21 | 4,840 | 4,870 | 4,810 | 4,815 | ±0 | ±0% | 537,338 |
| 2024/05/20 | 4,770 | 4,850 | 4,755 | 4,815 | +35 | +0.7% | 465,410 |
| 2024/05/17 | 4,780 | 4,815 | 4,765 | 4,780 | -25 | -0.5% | 780,644 |
| 2024/05/16 | 4,840 | 4,860 | 4,745 | 4,805 | +85 | +1.8% | 500,631 |
| 2024/05/15 | 4,705 | 4,745 | 4,685 | 4,720 | +100 | +2.2% | 404,189 |
| 2024/05/14 | 4,680 | 4,715 | 4,590 | 4,620 | -55 | -1.2% | 697,226 |
| 2024/05/13 | 4,625 | 4,675 | 4,580 | 4,675 | +70 | +1.5% | 563,272 |
| 2024/05/10 | 4,625 | 4,690 | 4,570 | 4,605 | -65 | -1.4% | 615,097 |
| 2024/05/09 | 4,715 | 4,750 | 4,670 | 4,670 | -85 | -1.8% | 436,487 |
| 2024/05/08 | 4,755 | 4,790 | 4,720 | 4,755 | -15 | -0.3% | 628,570 |
| 2024/05/07 | 4,740 | 4,770 | 4,695 | 4,770 | +170 | +3.7% | 753,209 |
| 2024/05/02 | 4,560 | 4,625 | 4,525 | 4,600 | +5 | +0.1% | 733,873 |
| 2024/05/01 | 4,505 | 4,630 | 4,505 | 4,595 | +55 | +1.2% | 934,883 |
| 2024/04/30 | 4,505 | 4,560 | 4,455 | 4,540 | +55 | +1.2% | 1,083,232 |
| 2024/04/26 | 4,520 | 4,525 | 4,415 | 4,485 | +75 | +1.7% | 1,119,380 |
| 2024/04/25 | 4,465 | 4,500 | 4,400 | 4,410 | -125 | -2.8% | 980,406 |
| 2024/04/24 | 4,475 | 4,540 | 4,445 | 4,535 | +240 | +5.6% | 1,136,938 |
| 2024/04/23 | 4,460 | 4,460 | 4,265 | 4,295 | -60 | -1.4% | 800,783 |
| 2024/04/22 | 4,370 | 4,465 | 4,290 | 4,355 | -130 | -2.9% | 1,285,994 |
| 2024/04/19 | 4,650 | 4,680 | 4,405 | 4,485 | -305 | -6.4% | 1,623,719 |
| 2024/04/18 | 4,610 | 4,820 | 4,610 | 4,790 | +50 | +1.1% | 1,212,725 |
| 2024/04/17 | 4,865 | 4,885 | 4,730 | 4,740 | -75 | -1.6% | 811,400 |
| 2024/04/16 | 4,900 | 4,905 | 4,795 | 4,815 | -170 | -3.4% | 1,009,657 |
| 2024/04/15 | 4,965 | 4,985 | 4,920 | 4,985 | -35 | -0.7% | 615,826 |
| 2024/04/12 | 5,080 | 5,100 | 5,010 | 5,020 | +55 | +1.1% | 479,400 |
| 2024/04/11 | 4,920 | 4,975 | 4,890 | 4,965 | -15 | -0.3% | 649,306 |
| 2024/04/10 | 4,980 | 5,030 | 4,965 | 4,980 | -10 | -0.2% | 446,514 |
| 2024/04/09 | 4,925 | 4,995 | 4,915 | 4,990 | +60 | +1.2% | 633,722 |
| 2024/04/08 | 4,960 | 5,010 | 4,910 | 4,930 | +40 | +0.8% | 724,016 |
| 2024/04/05 | 4,940 | 4,960 | 4,845 | 4,890 | -180 | -3.6% | 1,243,060 |
| 2024/04/04 | 5,020 | 5,080 | 5,000 | 5,070 | +120 | +2.4% | 619,140 |
| 2024/04/03 | 4,930 | 5,010 | 4,870 | 4,950 | -50 | -1% | 1,369,743 |
| 2024/04/02 | 4,990 | 5,030 | 4,970 | 5,000 | +60 | +1.2% | 830,646 |
| 2024/04/01 | 5,140 | 5,140 | 4,930 | 4,940 | -180 | -3.5% | 1,058,095 |
| 2024/03/29 | 5,030 | 5,120 | 4,995 | 5,120 | +120 | +2.4% | 851,379 |
| 2024/03/28 | 5,000 | 5,050 | 4,965 | 5,000 | -10 | -0.2% | 365,524 |
| 2024/03/27 | 5,010 | 5,040 | 4,970 | 5,010 | ±0 | ±0% | 540,926 |
| 2024/03/26 | 4,940 | 5,030 | 4,935 | 5,010 | +65 | +1.3% | 652,345 |
| 2024/03/25 | 4,965 | 5,010 | 4,910 | 4,945 | -20 | -0.4% | 578,863 |
| 2024/03/22 | 4,985 | 5,020 | 4,915 | 4,965 | +15 | +0.3% | 883,762 |
| 2024/03/21 | 4,935 | 4,955 | 4,860 | 4,950 | +150 | +3.1% | 1,042,349 |
| 2024/03/19 | 4,750 | 4,815 | 4,715 | 4,800 | +15 | +0.3% | 840,683 |
1～
50
件表示中 / 656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
