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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 3,820 | 3,855 | 3,790 | 3,840 | -5 | -0.1% | 101,372 |
| 2023/12/28 | 3,865 | 3,875 | 3,825 | 3,845 | -20 | -0.5% | 154,399 |
| 2023/12/27 | 3,860 | 3,885 | 3,835 | 3,865 | +45 | +1.2% | 150,918 |
| 2023/12/26 | 3,770 | 3,820 | 3,760 | 3,820 | +35 | +0.9% | 79,716 |
| 2023/12/25 | 3,795 | 3,800 | 3,745 | 3,785 | +20 | +0.5% | 135,275 |
| 2023/12/22 | 3,795 | 3,805 | 3,740 | 3,765 | +10 | +0.3% | 176,620 |
| 2023/12/21 | 3,740 | 3,770 | 3,725 | 3,755 | -55 | -1.4% | 173,350 |
| 2023/12/20 | 3,870 | 3,870 | 3,785 | 3,810 | +5 | +0.1% | 277,533 |
| 2023/12/19 | 3,725 | 3,805 | 3,675 | 3,805 | +110 | +3% | 242,186 |
| 2023/12/18 | 3,725 | 3,730 | 3,655 | 3,695 | -20 | -0.5% | 175,689 |
| 2023/12/15 | 3,730 | 3,785 | 3,695 | 3,715 | +10 | +0.3% | 140,156 |
| 2023/12/14 | 3,835 | 3,835 | 3,695 | 3,705 | -40 | -1.1% | 572,247 |
| 2023/12/13 | 3,665 | 3,760 | 3,655 | 3,745 | +125 | +3.5% | 274,292 |
| 2023/12/12 | 3,700 | 3,700 | 3,600 | 3,620 | +50 | +1.4% | 180,350 |
| 2023/12/11 | 3,600 | 3,635 | 3,550 | 3,570 | +40 | +1.1% | 131,848 |
| 2023/12/08 | 3,530 | 3,585 | 3,520 | 3,530 | +5 | +0.1% | 151,988 |
| 2023/12/07 | 3,550 | 3,570 | 3,510 | 3,525 | -105 | -2.9% | 161,908 |
| 2023/12/06 | 3,535 | 3,630 | 3,535 | 3,630 | +120 | +3.4% | 152,553 |
| 2023/12/05 | 3,635 | 3,635 | 3,510 | 3,510 | -155 | -4.2% | 434,422 |
| 2023/12/04 | 3,680 | 3,680 | 3,635 | 3,665 | -10 | -0.3% | 116,974 |
| 2023/12/01 | 3,675 | 3,690 | 3,630 | 3,675 | ±0 | ±0% | 97,668 |
| 2023/11/30 | 3,650 | 3,685 | 3,640 | 3,675 | +55 | +1.5% | 155,337 |
| 2023/11/29 | 3,550 | 3,635 | 3,550 | 3,620 | +40 | +1.1% | 106,768 |
| 2023/11/28 | 3,590 | 3,605 | 3,555 | 3,580 | +5 | +0.1% | 62,023 |
| 2023/11/27 | 3,585 | 3,635 | 3,565 | 3,575 | -15 | -0.4% | 154,435 |
| 2023/11/24 | 3,635 | 3,655 | 3,585 | 3,590 | +5 | +0.1% | 138,294 |
| 2023/11/22 | 3,565 | 3,595 | 3,525 | 3,585 | -15 | -0.4% | 168,327 |
| 2023/11/21 | 3,555 | 3,605 | 3,555 | 3,600 | +80 | +2.3% | 198,528 |
| 2023/11/20 | 3,585 | 3,605 | 3,520 | 3,520 | -50 | -1.4% | 148,518 |
| 2023/11/17 | 3,560 | 3,575 | 3,510 | 3,570 | +15 | +0.4% | 178,298 |
| 2023/11/16 | 3,545 | 3,565 | 3,500 | 3,555 | +15 | +0.4% | 306,859 |
| 2023/11/15 | 3,480 | 3,540 | 3,465 | 3,540 | +160 | +4.7% | 299,537 |
| 2023/11/14 | 3,355 | 3,395 | 3,340 | 3,380 | +60 | +1.8% | 671,337 |
| 2023/11/13 | 3,385 | 3,410 | 3,310 | 3,320 | +35 | +1.1% | 224,308 |
| 2023/11/10 | 3,250 | 3,295 | 3,245 | 3,285 | +15 | +0.5% | 389,056 |
| 2023/11/09 | 3,265 | 3,295 | 3,255 | 3,270 | +45 | +1.4% | 255,506 |
| 2023/11/08 | 3,265 | 3,265 | 3,215 | 3,225 | +20 | +0.6% | 245,945 |
| 2023/11/07 | 3,210 | 3,255 | 3,205 | 3,205 | -30 | -0.9% | 91,766 |
| 2023/11/06 | 3,240 | 3,255 | 3,210 | 3,235 | +110 | +3.5% | 164,326 |
| 2023/11/02 | 3,095 | 3,135 | 3,035 | 3,125 | +134 | +4.5% | 133,766 |
| 2023/11/01 | 2,967 | 2,998 | 2,952 | 2,991 | +74 | +2.5% | 70,442 |
| 2023/10/31 | 3,000 | 3,000 | 2,900 | 2,917 | -108 | -3.6% | 153,173 |
| 2023/10/30 | 3,010 | 3,060 | 3,000 | 3,025 | ±0 | ±0% | 28,634 |
| 2023/10/27 | 3,025 | 3,055 | 2,984 | 3,025 | +43 | +1.4% | 69,548 |
| 2023/10/26 | 3,010 | 3,030 | 2,977 | 2,982 | -138 | -4.4% | 208,017 |
| 2023/10/25 | 3,145 | 3,170 | 3,110 | 3,120 | +20 | +0.6% | 95,497 |
| 2023/10/24 | 3,160 | 3,165 | 3,040 | 3,100 | -10 | -0.3% | 105,601 |
| 2023/10/23 | 3,125 | 3,155 | 3,110 | 3,110 | -40 | -1.3% | 94,646 |
| 2023/10/20 | 3,100 | 3,165 | 3,100 | 3,150 | -20 | -0.6% | 79,083 |
| 2023/10/19 | 3,245 | 3,245 | 3,150 | 3,170 | -130 | -3.9% | 79,234 |
101～
150
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
