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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,623 | 1,623 | 1,597 | 1,607 | -30 | -1.8% | 332,094 |
| 2024/09/05 | 1,632 | 1,654 | 1,632 | 1,637 | -4 | -0.2% | 307,826 |
| 2024/09/04 | 1,655 | 1,659 | 1,637 | 1,641 | -153 | -8.5% | 780,469 |
| 2024/09/03 | 1,798 | 1,810 | 1,793 | 1,794 | -1 | -0.1% | 276,424 |
| 2024/09/02 | 1,804 | 1,807 | 1,792 | 1,795 | +36 | +2% | 217,882 |
| 2024/08/30 | 1,754 | 1,764 | 1,747 | 1,759 | +33 | +1.9% | 172,730 |
| 2024/08/29 | 1,695 | 1,726 | 1,695 | 1,726 | -55 | -3.1% | 927,506 |
| 2024/08/28 | 1,764 | 1,781 | 1,764 | 1,781 | +11 | +0.6% | 339,269 |
| 2024/08/27 | 1,764 | 1,772 | 1,760 | 1,770 | -31 | -1.7% | 279,011 |
| 2024/08/26 | 1,795 | 1,805 | 1,793 | 1,801 | +8 | +0.4% | 436,093 |
| 2024/08/23 | 1,793 | 1,797 | 1,783 | 1,793 | -34 | -1.9% | 407,671 |
| 2024/08/22 | 1,834 | 1,840 | 1,825 | 1,827 | +10 | +0.6% | 424,649 |
| 2024/08/21 | 1,802 | 1,819 | 1,801 | 1,817 | -44 | -2.4% | 296,093 |
| 2024/08/20 | 1,850 | 1,861 | 1,838 | 1,861 | +61 | +3.4% | 425,355 |
| 2024/08/19 | 1,844 | 1,844 | 1,799 | 1,800 | -56 | -3% | 452,230 |
| 2024/08/16 | 1,850 | 1,859 | 1,844 | 1,856 | +107 | +6.1% | 1,007,789 |
| 2024/08/15 | 1,741 | 1,760 | 1,739 | 1,749 | ±0 | ±0% | 729,346 |
| 2024/08/14 | 1,746 | 1,752 | 1,737 | 1,749 | +60 | +3.6% | 796,570 |
| 2024/08/13 | 1,678 | 1,690 | 1,672 | 1,689 | +18 | +1.1% | 240,893 |
| 2024/08/09 | 1,684 | 1,685 | 1,655 | 1,671 | +123 | +7.9% | 1,016,406 |
| 2024/08/08 | 1,550 | 1,579 | 1,531 | 1,548 | -84 | -5.1% | 635,552 |
| 2024/08/07 | 1,567 | 1,659 | 1,564 | 1,632 | +4 | +0.2% | 1,124,766 |
| 2024/08/06 | 1,625 | 1,634 | 1,603 | 1,628 | +183 | +12.7% | 560,491 |
| 2024/08/05 | 1,536 | 1,560 | 1,407 | 1,445 | -251 | -14.8% | 3,526,772 |
| 2024/08/02 | 1,725 | 1,734 | 1,695 | 1,696 | -201 | -10.6% | 1,349,164 |
| 2024/08/01 | 1,900 | 1,904 | 1,874 | 1,897 | +33 | +1.8% | 1,110,035 |
| 2024/07/31 | 1,836 | 1,867 | 1,807 | 1,864 | -12 | -0.6% | 1,761,656 |
| 2024/07/30 | 1,867 | 1,877 | 1,853 | 1,876 | -21 | -1.1% | 432,401 |
| 2024/07/29 | 1,889 | 1,903 | 1,887 | 1,897 | +35 | +1.9% | 374,531 |
| 2024/07/26 | 1,848 | 1,872 | 1,847 | 1,862 | -12 | -0.6% | 962,891 |
| 2024/07/25 | 1,890 | 1,895 | 1,873 | 1,874 | -102 | -5.2% | 1,074,257 |
| 2024/07/24 | 1,999 | 2,007 | 1,972 | 1,976 | -57 | -2.8% | 427,922 |
| 2024/07/23 | 2,040 | 2,042 | 2,028 | 2,033 | +45 | +2.3% | 736,484 |
| 2024/07/22 | 2,001 | 2,002 | 1,985 | 1,988 | -74 | -3.6% | 807,548 |
| 2024/07/19 | 2,050 | 2,062 | 2,047 | 2,062 | +6 | +0.3% | 409,433 |
| 2024/07/18 | 2,030 | 2,056 | 2,028 | 2,056 | -115 | -5.3% | 2,057,078 |
| 2024/07/17 | 2,191 | 2,197 | 2,171 | 2,171 | -28 | -1.3% | 677,513 |
| 2024/07/16 | 2,186 | 2,200 | 2,186 | 2,199 | +36 | +1.7% | 464,076 |
| 2024/07/12 | 2,155 | 2,173 | 2,154 | 2,163 | -109 | -4.8% | 1,758,275 |
| 2024/07/11 | 2,274 | 2,277 | 2,268 | 2,272 | +42 | +1.9% | 672,543 |
| 2024/07/10 | 2,230 | 2,231 | 2,225 | 2,230 | ±0 | ±0% | 471,575 |
| 2024/07/09 | 2,220 | 2,231 | 2,220 | 2,230 | +60 | +2.8% | 842,886 |
| 2024/07/08 | 2,170 | 2,170 | 2,162 | 2,170 | -5 | -0.2% | 461,396 |
| 2024/07/05 | 2,180 | 2,180 | 2,169 | 2,175 | -5 | -0.2% | 349,875 |
| 2024/07/04 | 2,181 | 2,183 | 2,173 | 2,180 | +34 | +1.6% | 493,585 |
| 2024/07/03 | 2,137 | 2,146 | 2,137 | 2,146 | +37 | +1.8% | 406,150 |
| 2024/07/02 | 2,113 | 2,114 | 2,104 | 2,109 | -11 | -0.5% | 314,463 |
| 2024/07/01 | 2,106 | 2,120 | 2,105 | 2,120 | +18 | +0.9% | 527,730 |
| 2024/06/28 | 2,095 | 2,105 | 2,090 | 2,102 | +18 | +0.9% | 553,043 |
| 2024/06/27 | 2,078 | 2,084 | 2,072 | 2,084 | -26 | -1.2% | 367,804 |
51～
100
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
