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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,103 | 2,110 | 2,090 | 2,110 | +45 | +2.2% | 808,308 |
| 2024/06/25 | 2,052 | 2,065 | 2,044 | 2,065 | -52 | -2.5% | 1,283,492 |
| 2024/06/24 | 2,123 | 2,123 | 2,106 | 2,117 | -24 | -1.1% | 507,453 |
| 2024/06/21 | 2,136 | 2,142 | 2,133 | 2,141 | -74 | -3.3% | 1,093,285 |
| 2024/06/20 | 2,186 | 2,216 | 2,182 | 2,215 | +34 | +1.6% | 1,228,529 |
| 2024/06/19 | 2,180 | 2,186 | 2,179 | 2,181 | +28 | +1.3% | 549,977 |
| 2024/06/18 | 2,141 | 2,153 | 2,141 | 2,153 | +42 | +2% | 919,563 |
| 2024/06/17 | 2,114 | 2,116 | 2,109 | 2,111 | -9 | -0.4% | 518,274 |
| 2024/06/14 | 2,105 | 2,121 | 2,095 | 2,120 | +20 | +1% | 662,489 |
| 2024/06/13 | 2,084 | 2,102 | 2,084 | 2,100 | +78 | +3.9% | 746,840 |
| 2024/06/12 | 2,014 | 2,022 | 2,013 | 2,022 | +9 | +0.4% | 322,676 |
| 2024/06/11 | 2,008 | 2,013 | 2,007 | 2,013 | +32 | +1.6% | 265,905 |
| 2024/06/10 | 1,971 | 1,985 | 1,971 | 1,981 | +10 | +0.5% | 395,168 |
| 2024/06/07 | 1,980 | 1,980 | 1,971 | 1,971 | -23 | -1.2% | 770,832 |
| 2024/06/06 | 1,994 | 1,998 | 1,987 | 1,994 | +82 | +4.3% | 934,730 |
| 2024/06/05 | 1,902 | 1,912 | 1,899 | 1,912 | -11 | -0.6% | 290,236 |
| 2024/06/04 | 1,928 | 1,932 | 1,921 | 1,923 | -18 | -0.9% | 619,640 |
| 2024/06/03 | 1,928 | 1,945 | 1,923 | 1,941 | +12 | +0.6% | 518,236 |
| 2024/05/31 | 1,931 | 1,932 | 1,917 | 1,929 | -7 | -0.4% | 620,998 |
| 2024/05/30 | 1,951 | 1,958 | 1,933 | 1,936 | -50 | -2.5% | 812,763 |
| 2024/05/29 | 1,997 | 2,000 | 1,984 | 1,986 | +17 | +0.9% | 624,634 |
| 2024/05/28 | 1,956 | 1,970 | 1,956 | 1,969 | +14 | +0.7% | 546,670 |
| 2024/05/27 | 1,955 | 1,956 | 1,948 | 1,955 | +31 | +1.6% | 512,060 |
| 2024/05/24 | 1,926 | 1,929 | 1,922 | 1,924 | -33 | -1.7% | 767,027 |
| 2024/05/23 | 1,952 | 1,959 | 1,942 | 1,957 | +54 | +2.8% | 1,198,571 |
| 2024/05/22 | 1,898 | 1,903 | 1,895 | 1,903 | +6 | +0.3% | 367,535 |
| 2024/05/21 | 1,897 | 1,903 | 1,896 | 1,897 | +35 | +1.9% | 555,579 |
| 2024/05/20 | 1,866 | 1,866 | 1,858 | 1,862 | -4 | -0.2% | 251,048 |
| 2024/05/17 | 1,858 | 1,869 | 1,858 | 1,866 | +8 | +0.4% | 434,172 |
| 2024/05/16 | 1,865 | 1,867 | 1,853 | 1,858 | +28 | +1.5% | 851,747 |
| 2024/05/15 | 1,825 | 1,836 | 1,825 | 1,830 | +30 | +1.7% | 260,208 |
| 2024/05/14 | 1,796 | 1,800 | 1,796 | 1,800 | +6 | +0.3% | 67,223 |
| 2024/05/13 | 1,785 | 1,795 | 1,785 | 1,794 | +20 | +1.1% | 179,393 |
| 2024/05/10 | 1,771 | 1,775 | 1,768 | 1,774 | +2 | +0.1% | 279,265 |
| 2024/05/09 | 1,779 | 1,779 | 1,772 | 1,772 | ±0 | ±0% | 202,646 |
| 2024/05/08 | 1,769 | 1,776 | 1,768 | 1,772 | -2 | -0.1% | 375,102 |
| 2024/05/07 | 1,777 | 1,780 | 1,764 | 1,774 | +74 | +4.4% | 543,948 |
| 2024/05/02 | 1,696 | 1,705 | 1,694 | 1,700 | -46 | -2.6% | 2,157,103 |
| 2024/05/01 | 1,741 | 1,749 | 1,740 | 1,746 | -34 | -1.9% | 523,333 |
| 2024/04/30 | 1,778 | 1,788 | 1,778 | 1,780 | +56 | +3.2% | 601,023 |
| 2024/04/26 | 1,721 | 1,727 | 1,717 | 1,724 | +51 | +3% | 309,476 |
| 2024/04/25 | 1,671 | 1,685 | 1,671 | 1,673 | -15 | -0.9% | 1,625,417 |
| 2024/04/24 | 1,681 | 1,688 | 1,673 | 1,688 | +68 | +4.2% | 509,969 |
| 2024/04/23 | 1,624 | 1,625 | 1,615 | 1,620 | +15 | +0.9% | 290,369 |
| 2024/04/22 | 1,600 | 1,609 | 1,595 | 1,605 | -25 | -1.5% | 732,183 |
| 2024/04/19 | 1,656 | 1,656 | 1,603 | 1,630 | -78 | -4.6% | 1,190,576 |
| 2024/04/18 | 1,691 | 1,708 | 1,689 | 1,708 | -27 | -1.6% | 1,055,638 |
| 2024/04/17 | 1,750 | 1,755 | 1,734 | 1,735 | +11 | +0.6% | 981,312 |
| 2024/04/16 | 1,729 | 1,731 | 1,720 | 1,724 | -33 | -1.9% | 261,480 |
| 2024/04/15 | 1,745 | 1,757 | 1,740 | 1,757 | -37 | -2.1% | 448,053 |
101～
150
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
