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 |
---|---|---|---|---|---|---|---|
2021/12/16 | 2,595 | 2,608 | 2,575 | 2,607 | +82 | +3.2% | 49,640 |
2021/12/15 | 2,517 | 2,540 | 2,517 | 2,525 | -1 | ±0% | 7,506 |
2021/12/14 | 2,543 | 2,551 | 2,518 | 2,526 | -44 | -1.7% | 9,744 |
2021/12/13 | 2,561 | 2,579 | 2,555 | 2,570 | +35 | +1.4% | 10,648 |
2021/12/10 | 2,547 | 2,559 | 2,531 | 2,535 | -39 | -1.5% | 13,028 |
2021/12/09 | 2,565 | 2,589 | 2,560 | 2,574 | -1 | ±0% | 41,094 |
2021/12/08 | 2,584 | 2,589 | 2,567 | 2,575 | +50 | +2% | 22,756 |
2021/12/07 | 2,491 | 2,525 | 2,465 | 2,525 | +45 | +1.8% | 16,976 |
2021/12/06 | 2,486 | 2,489 | 2,458 | 2,480 | -9 | -0.4% | 9,722 |
2021/12/03 | 2,478 | 2,489 | 2,431 | 2,489 | +9 | +0.4% | 18,231 |
2021/12/02 | 2,494 | 2,515 | 2,463 | 2,480 | -25 | -1% | 27,042 |
2021/12/01 | 2,500 | 2,523 | 2,455 | 2,505 | +11 | +0.4% | 61,222 |
2021/11/30 | 2,554 | 2,572 | 2,493 | 2,494 | +8 | +0.3% | 51,791 |
2021/11/29 | 2,386 | 2,527 | 2,355 | 2,486 | ±0 | ±0% | 38,668 |
2021/11/26 | 2,542 | 2,542 | 2,464 | 2,486 | -66 | -2.6% | 64,283 |
2021/11/25 | 2,585 | 2,590 | 2,541 | 2,552 | -1 | ±0% | 23,535 |
2021/11/24 | 2,584 | 2,595 | 2,544 | 2,553 | -83 | -3.1% | 75,039 |
2021/11/22 | 2,688 | 2,688 | 2,625 | 2,636 | -2 | -0.1% | 112,372 |
2021/11/19 | 2,620 | 2,647 | 2,612 | 2,638 | +46 | +1.8% | 54,109 |
2021/11/18 | 2,625 | 2,640 | 2,577 | 2,592 | -33 | -1.3% | 61,337 |
2021/11/17 | 2,591 | 2,625 | 2,582 | 2,625 | +64 | +2.5% | 63,969 |
2021/11/16 | 2,598 | 2,600 | 2,531 | 2,561 | +13 | +0.5% | 21,294 |
2021/11/15 | 2,546 | 2,559 | 2,538 | 2,548 | +26 | +1% | 20,854 |
2021/11/12 | 2,495 | 2,523 | 2,490 | 2,522 | +61 | +2.5% | 22,035 |
2021/11/11 | 2,413 | 2,471 | 2,400 | 2,461 | +18 | +0.7% | 13,429 |
2021/11/10 | 2,468 | 2,477 | 2,441 | 2,443 | -34 | -1.4% | 10,696 |
2021/11/09 | 2,495 | 2,526 | 2,475 | 2,477 | -7 | -0.3% | 18,063 |
2021/11/08 | 2,550 | 2,550 | 2,478 | 2,484 | +7 | +0.3% | 21,018 |
2021/11/05 | 2,505 | 2,521 | 2,469 | 2,477 | +4 | +0.2% | 21,797 |
2021/11/04 | 2,459 | 2,481 | 2,440 | 2,473 | +64 | +2.7% | 12,524 |
2021/11/02 | 2,413 | 2,423 | 2,400 | 2,409 | +1 | ±0% | 11,484 |
2021/11/01 | 2,374 | 2,408 | 2,354 | 2,408 | +84 | +3.6% | 25,686 |
2021/10/29 | 2,369 | 2,369 | 2,303 | 2,324 | -21 | -0.9% | 10,714 |
2021/10/28 | 2,312 | 2,347 | 2,312 | 2,345 | +38 | +1.6% | 51,253 |
2021/10/27 | 2,309 | 2,316 | 2,285 | 2,307 | -4 | -0.2% | 3,995 |
2021/10/26 | 2,336 | 2,336 | 2,308 | 2,311 | +14 | +0.6% | 7,092 |
2021/10/25 | 2,282 | 2,299 | 2,268 | 2,297 | -2 | -0.1% | 11,111 |
2021/10/22 | 2,230 | 2,333 | 2,230 | 2,299 | +39 | +1.7% | 13,927 |
2021/10/21 | 2,310 | 2,310 | 2,248 | 2,260 | -62 | -2.7% | 19,308 |
2021/10/20 | 2,359 | 2,369 | 2,321 | 2,322 | -11 | -0.5% | 28,069 |
2021/10/19 | 2,331 | 2,345 | 2,296 | 2,333 | +51 | +2.2% | 25,829 |
2021/10/18 | 2,356 | 2,356 | 2,260 | 2,282 | -4 | -0.2% | 59,326 |
2021/10/15 | 2,305 | 2,305 | 2,240 | 2,286 | +81 | +3.7% | 30,326 |
2021/10/14 | 2,180 | 2,205 | 2,176 | 2,205 | +52 | +2.4% | 79,676 |
2021/10/13 | 2,153 | 2,172 | 2,139 | 2,153 | -21 | -1% | 13,301 |
2021/10/12 | 2,195 | 2,214 | 2,169 | 2,174 | -23 | -1% | 12,294 |
2021/10/11 | 2,184 | 2,214 | 2,155 | 2,197 | -1 | ±0% | 33,196 |
2021/10/08 | 2,216 | 2,222 | 2,195 | 2,198 | +28 | +1.3% | 6,485 |
2021/10/07 | 2,185 | 2,201 | 2,165 | 2,170 | +17 | +0.8% | 24,697 |
2021/10/06 | 2,217 | 2,229 | 2,143 | 2,153 | -14 | -0.6% | 27,398 |
601~
650
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