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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 1,781 | 1,781 | 1,771 | 1,771 | -8 | -0.4% | 237,410 |
| 2024/03/22 | 1,787 | 1,788 | 1,774 | 1,779 | +9 | +0.5% | 759,882 |
| 2024/03/21 | 1,758 | 1,770 | 1,751 | 1,770 | +68 | +4% | 1,121,645 |
| 2024/03/19 | 1,690 | 1,706 | 1,685 | 1,702 | -19 | -1.1% | 494,195 |
| 2024/03/18 | 1,697 | 1,721 | 1,696 | 1,721 | +29 | +1.7% | 734,251 |
| 2024/03/15 | 1,696 | 1,705 | 1,690 | 1,692 | -42 | -2.4% | 465,652 |
| 2024/03/14 | 1,724 | 1,735 | 1,723 | 1,734 | -35 | -2% | 434,691 |
| 2024/03/13 | 1,767 | 1,769 | 1,758 | 1,769 | +17 | +1% | 934,245 |
| 2024/03/12 | 1,728 | 1,753 | 1,725 | 1,752 | +11 | +0.6% | 687,463 |
| 2024/03/11 | 1,737 | 1,741 | 1,733 | 1,741 | -83 | -4.6% | 987,270 |
| 2024/03/08 | 1,817 | 1,829 | 1,815 | 1,824 | +47 | +2.6% | 1,655,636 |
| 2024/03/07 | 1,789 | 1,789 | 1,768 | 1,777 | +17 | +1% | 782,966 |
| 2024/03/06 | 1,761 | 1,778 | 1,753 | 1,760 | -23 | -1.3% | 1,386,406 |
| 2024/03/05 | 1,792 | 1,792 | 1,781 | 1,783 | +4 | +0.2% | 1,007,027 |
| 2024/03/04 | 1,777 | 1,780 | 1,769 | 1,779 | +66 | +3.9% | 1,303,912 |
| 2024/03/01 | 1,699 | 1,713 | 1,698 | 1,713 | +59 | +3.6% | 627,565 |
| 2024/02/29 | 1,655 | 1,657 | 1,647 | 1,654 | -21 | -1.3% | 376,763 |
| 2024/02/28 | 1,676 | 1,676 | 1,671 | 1,675 | +1 | +0.1% | 173,329 |
| 2024/02/27 | 1,677 | 1,677 | 1,671 | 1,674 | +15 | +0.9% | 243,579 |
| 2024/02/26 | 1,662 | 1,662 | 1,651 | 1,659 | +9 | +0.5% | 506,630 |
| 2024/02/22 | 1,644 | 1,655 | 1,635 | 1,650 | +52 | +3.3% | 1,869,548 |
| 2024/02/21 | 1,600 | 1,600 | 1,595 | 1,598 | -25 | -1.5% | 560,541 |
| 2024/02/20 | 1,631 | 1,631 | 1,621 | 1,623 | -8 | -0.5% | 221,864 |
| 2024/02/19 | 1,638 | 1,638 | 1,625 | 1,631 | -16 | -1% | 265,148 |
| 2024/02/16 | 1,651 | 1,651 | 1,642 | 1,647 | ±0 | ±0% | 450,811 |
| 2024/02/15 | 1,646 | 1,650 | 1,640 | 1,647 | +35 | +2.2% | 259,204 |
| 2024/02/14 | 1,617 | 1,618 | 1,609 | 1,612 | -15 | -0.9% | 244,223 |
| 2024/02/13 | 1,630 | 1,632 | 1,623 | 1,627 | +22 | +1.4% | 408,001 |
| 2024/02/09 | 1,597 | 1,605 | 1,597 | 1,605 | +29 | +1.8% | 281,131 |
| 2024/02/08 | 1,563 | 1,576 | 1,563 | 1,576 | +38 | +2.5% | 280,525 |
| 2024/02/07 | 1,536 | 1,540 | 1,530 | 1,538 | -29 | -1.9% | 263,137 |
| 2024/02/06 | 1,558 | 1,567 | 1,558 | 1,567 | +29 | +1.9% | 409,972 |
| 2024/02/05 | 1,541 | 1,542 | 1,534 | 1,538 | +25 | +1.7% | 147,859 |
| 2024/02/02 | 1,508 | 1,515 | 1,502 | 1,513 | +7 | +0.5% | 124,195 |
| 2024/02/01 | 1,505 | 1,507 | 1,501 | 1,506 | -7 | -0.5% | 187,818 |
| 2024/01/31 | 1,513 | 1,518 | 1,508 | 1,513 | -37 | -2.4% | 591,320 |
| 2024/01/30 | 1,555 | 1,555 | 1,548 | 1,550 | +10 | +0.6% | 166,149 |
| 2024/01/29 | 1,537 | 1,544 | 1,530 | 1,540 | -10 | -0.6% | 233,812 |
| 2024/01/26 | 1,581 | 1,581 | 1,545 | 1,550 | -46 | -2.9% | 370,351 |
| 2024/01/25 | 1,584 | 1,596 | 1,584 | 1,596 | +32 | +2% | 243,631 |
| 2024/01/24 | 1,564 | 1,564 | 1,556 | 1,564 | +8 | +0.5% | 182,578 |
| 2024/01/23 | 1,564 | 1,564 | 1,550 | 1,556 | -10 | -0.6% | 313,445 |
| 2024/01/22 | 1,558 | 1,567 | 1,554 | 1,566 | +62 | +4.1% | 486,575 |
| 2024/01/19 | 1,492 | 1,505 | 1,491 | 1,504 | +65 | +4.5% | 209,026 |
| 2024/01/18 | 1,437 | 1,444 | 1,437 | 1,439 | -1 | -0.1% | 93,157 |
| 2024/01/17 | 1,448 | 1,450 | 1,436 | 1,440 | +31 | +2.2% | 174,182 |
| 2024/01/16 | 1,408 | 1,412 | 1,405 | 1,409 | ±0 | ±0% | 52,058 |
| 2024/01/15 | 1,409 | 1,411 | 1,401 | 1,409 | -4 | -0.3% | 144,617 |
| 2024/01/12 | 1,415 | 1,416 | 1,409 | 1,413 | -4 | -0.3% | 129,415 |
| 2024/01/11 | 1,423 | 1,423 | 1,413 | 1,417 | +7 | +0.5% | 157,115 |
151～
200
件表示中 / 382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
