グローバルＸ 半導体 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,819 | 1,819 | 1,796 | 1,798 | -37 | -2% | 199,857 |
| 2024/11/20 | 1,826 | 1,835 | 1,822 | 1,835 | +16 | +0.9% | 141,769 |
| 2024/11/19 | 1,804 | 1,819 | 1,802 | 1,819 | +11 | +0.6% | 289,716 |
| 2024/11/18 | 1,813 | 1,818 | 1,798 | 1,808 | -45 | -2.4% | 763,483 |
| 2024/11/15 | 1,863 | 1,868 | 1,851 | 1,853 | -9 | -0.5% | 379,661 |
| 2024/11/14 | 1,868 | 1,872 | 1,859 | 1,862 | -23 | -1.2% | 480,301 |
| 2024/11/13 | 1,888 | 1,891 | 1,884 | 1,885 | -7 | -0.4% | 203,736 |
| 2024/11/12 | 1,897 | 1,902 | 1,888 | 1,892 | -55 | -2.8% | 389,785 |
| 2024/11/11 | 1,949 | 1,952 | 1,942 | 1,947 | -9 | -0.5% | 443,853 |
| 2024/11/08 | 1,955 | 1,961 | 1,949 | 1,956 | +23 | +1.2% | 289,343 |
| 2024/11/07 | 1,928 | 1,934 | 1,925 | 1,933 | +45 | +2.4% | 569,353 |
| 2024/11/06 | 1,834 | 1,894 | 1,829 | 1,888 | +69 | +3.8% | 828,525 |
| 2024/11/05 | 1,815 | 1,819 | 1,806 | 1,819 | -3 | -0.2% | 112,687 |
| 2024/11/01 | 1,815 | 1,825 | 1,804 | 1,822 | -48 | -2.6% | 1,074,374 |
| 2024/10/31 | 1,878 | 1,889 | 1,870 | 1,870 | -59 | -3.1% | 430,371 |
| 2024/10/30 | 1,931 | 1,941 | 1,927 | 1,929 | +25 | +1.3% | 447,103 |
| 2024/10/29 | 1,915 | 1,915 | 1,899 | 1,904 | -23 | -1.2% | 566,573 |
| 2024/10/28 | 1,915 | 1,936 | 1,915 | 1,927 | +52 | +2.8% | 433,096 |
| 2024/10/25 | 1,880 | 1,883 | 1,869 | 1,875 | -9 | -0.5% | 82,692 |
| 2024/10/24 | 1,883 | 1,891 | 1,880 | 1,884 | -4 | -0.2% | 219,742 |
| 2024/10/23 | 1,877 | 1,890 | 1,876 | 1,888 | +19 | +1% | 213,318 |
| 2024/10/22 | 1,875 | 1,878 | 1,868 | 1,869 | +14 | +0.8% | 285,730 |
| 2024/10/21 | 1,869 | 1,872 | 1,855 | 1,855 | -15 | -0.8% | 259,931 |
| 2024/10/18 | 1,874 | 1,874 | 1,860 | 1,870 | +18 | +1% | 299,695 |
| 2024/10/17 | 1,848 | 1,856 | 1,836 | 1,852 | -1 | -0.1% | 535,635 |
| 2024/10/16 | 1,836 | 1,853 | 1,834 | 1,853 | -88 | -4.5% | 1,011,378 |
| 2024/10/15 | 1,942 | 1,948 | 1,935 | 1,941 | +56 | +3% | 1,070,135 |
| 2024/10/11 | 1,890 | 1,891 | 1,882 | 1,885 | -12 | -0.6% | 296,615 |
| 2024/10/10 | 1,895 | 1,905 | 1,895 | 1,897 | +32 | +1.7% | 363,092 |
| 2024/10/09 | 1,858 | 1,870 | 1,858 | 1,865 | +27 | +1.5% | 392,817 |
| 2024/10/08 | 1,841 | 1,846 | 1,830 | 1,838 | -4 | -0.2% | 249,144 |
| 2024/10/07 | 1,850 | 1,854 | 1,842 | 1,842 | +50 | +2.8% | 398,858 |
| 2024/10/04 | 1,799 | 1,807 | 1,791 | 1,792 | +13 | +0.7% | 177,238 |
| 2024/10/03 | 1,796 | 1,800 | 1,779 | 1,779 | +59 | +3.4% | 520,171 |
| 2024/10/02 | 1,728 | 1,735 | 1,715 | 1,720 | -63 | -3.5% | 364,642 |
| 2024/10/01 | 1,777 | 1,790 | 1,773 | 1,783 | +20 | +1.1% | 275,124 |
| 2024/09/30 | 1,789 | 1,791 | 1,761 | 1,763 | -88 | -4.8% | 543,328 |
| 2024/09/27 | 1,848 | 1,858 | 1,833 | 1,851 | +22 | +1.2% | 388,094 |
| 2024/09/26 | 1,806 | 1,831 | 1,804 | 1,829 | +89 | +5.1% | 663,799 |
| 2024/09/25 | 1,743 | 1,749 | 1,737 | 1,740 | +2 | +0.1% | 413,316 |
| 2024/09/24 | 1,725 | 1,739 | 1,719 | 1,738 | +13 | +0.8% | 383,680 |
| 2024/09/20 | 1,732 | 1,732 | 1,720 | 1,725 | +21 | +1.2% | 662,170 |
| 2024/09/19 | 1,679 | 1,706 | 1,679 | 1,704 | +38 | +2.3% | 850,228 |
| 2024/09/18 | 1,673 | 1,675 | 1,661 | 1,666 | +8 | +0.5% | 183,284 |
| 2024/09/17 | 1,666 | 1,666 | 1,648 | 1,658 | ±0 | ±0% | 205,518 |
| 2024/09/13 | 1,668 | 1,670 | 1,656 | 1,658 | -29 | -1.7% | 353,086 |
| 2024/09/12 | 1,673 | 1,688 | 1,671 | 1,687 | +114 | +7.2% | 589,467 |
| 2024/09/11 | 1,595 | 1,596 | 1,560 | 1,573 | -6 | -0.4% | 393,769 |
| 2024/09/10 | 1,591 | 1,592 | 1,576 | 1,579 | +10 | +0.6% | 700,820 |
| 2024/09/09 | 1,547 | 1,573 | 1,546 | 1,569 | -38 | -2.4% | 568,785 |
1～
50
件表示中 / 396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
