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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 1,406 | 1,410 | 1,405 | 1,410 | +16 | +1.1% | 149,979 |
| 2024/01/09 | 1,399 | 1,400 | 1,388 | 1,394 | +38 | +2.8% | 143,992 |
| 2024/01/05 | 1,362 | 1,362 | 1,354 | 1,356 | -6 | -0.4% | 192,375 |
| 2024/01/04 | 1,354 | 1,363 | 1,348 | 1,362 | -65 | -4.6% | 414,944 |
| 2023/12/29 | 1,430 | 1,430 | 1,425 | 1,427 | -5 | -0.3% | 145,598 |
| 2023/12/28 | 1,441 | 1,441 | 1,425 | 1,432 | -9 | -0.6% | 312,207 |
| 2023/12/27 | 1,430 | 1,443 | 1,430 | 1,441 | +26 | +1.8% | 135,280 |
| 2023/12/26 | 1,416 | 1,416 | 1,408 | 1,415 | +11 | +0.8% | 40,885 |
| 2023/12/25 | 1,401 | 1,417 | 1,401 | 1,404 | +7 | +0.5% | 41,789 |
| 2023/12/22 | 1,410 | 1,410 | 1,396 | 1,397 | +9 | +0.6% | 105,275 |
| 2023/12/21 | 1,384 | 1,388 | 1,378 | 1,388 | -32 | -2.3% | 133,174 |
| 2023/12/20 | 1,426 | 1,426 | 1,417 | 1,420 | +12 | +0.9% | 71,197 |
| 2023/12/19 | 1,402 | 1,410 | 1,394 | 1,408 | +4 | +0.3% | 60,475 |
| 2023/12/18 | 1,409 | 1,409 | 1,397 | 1,404 | +11 | +0.8% | 250,617 |
| 2023/12/15 | 1,399 | 1,399 | 1,390 | 1,393 | +27 | +2% | 115,145 |
| 2023/12/14 | 1,379 | 1,379 | 1,356 | 1,366 | -5 | -0.4% | 93,714 |
| 2023/12/13 | 1,362 | 1,372 | 1,362 | 1,371 | +11 | +0.8% | 87,748 |
| 2023/12/12 | 1,363 | 1,365 | 1,357 | 1,360 | +44 | +3.3% | 114,461 |
| 2023/12/11 | 1,308 | 1,316 | 1,306 | 1,316 | +27 | +2.1% | 258,054 |
| 2023/12/08 | 1,289 | 1,293 | 1,275 | 1,289 | +9 | +0.7% | 78,536 |
| 2023/12/07 | 1,291 | 1,291 | 1,277 | 1,280 | -22 | -1.7% | 100,715 |
| 2023/12/06 | 1,291 | 1,304 | 1,291 | 1,302 | +1 | +0.1% | 79,852 |
| 2023/12/05 | 1,305 | 1,305 | 1,293 | 1,301 | -6 | -0.5% | 125,308 |
| 2023/12/04 | 1,309 | 1,313 | 1,305 | 1,307 | -13 | -1% | 29,287 |
| 2023/12/01 | 1,316 | 1,322 | 1,312 | 1,320 | -4 | -0.3% | 32,514 |
| 2023/11/30 | 1,322 | 1,326 | 1,322 | 1,324 | +11 | +0.8% | 23,769 |
| 2023/11/29 | 1,313 | 1,314 | 1,307 | 1,313 | -15 | -1.1% | 58,217 |
| 2023/11/28 | 1,333 | 1,338 | 1,325 | 1,328 | ±0 | ±0% | 24,899 |
| 2023/11/27 | 1,341 | 1,341 | 1,325 | 1,328 | -9 | -0.7% | 84,094 |
| 2023/11/24 | 1,339 | 1,346 | 1,335 | 1,337 | +11 | +0.8% | 75,726 |
| 2023/11/22 | 1,338 | 1,338 | 1,318 | 1,326 | -20 | -1.5% | 106,370 |
| 2023/11/21 | 1,351 | 1,354 | 1,343 | 1,346 | +12 | +0.9% | 527,724 |
| 2023/11/20 | 1,347 | 1,347 | 1,334 | 1,334 | -5 | -0.4% | 134,296 |
| 2023/11/17 | 1,340 | 1,340 | 1,334 | 1,339 | ±0 | ±0% | 83,003 |
| 2023/11/16 | 1,331 | 1,343 | 1,331 | 1,339 | +8 | +0.6% | 408,969 |
| 2023/11/15 | 1,335 | 1,335 | 1,327 | 1,331 | +37 | +2.9% | 668,358 |
| 2023/11/14 | 1,298 | 1,298 | 1,290 | 1,294 | -5 | -0.4% | 55,619 |
| 2023/11/13 | 1,304 | 1,304 | 1,294 | 1,299 | +45 | +3.6% | 125,011 |
| 2023/11/10 | 1,247 | 1,254 | 1,247 | 1,254 | -1 | -0.1% | 27,542 |
| 2023/11/09 | 1,254 | 1,255 | 1,251 | 1,255 | +7 | +0.6% | 21,385 |
| 2023/11/08 | 1,245 | 1,254 | 1,245 | 1,248 | +11 | +0.9% | 51,953 |
| 2023/11/07 | 1,235 | 1,239 | 1,234 | 1,237 | +1 | +0.1% | 59,664 |
| 2023/11/06 | 1,229 | 1,240 | 1,229 | 1,236 | +42 | +3.5% | 326,099 |
| 2023/11/02 | 1,196 | 1,196 | 1,189 | 1,194 | +32 | +2.8% | 46,154 |
| 2023/11/01 | 1,158 | 1,164 | 1,158 | 1,162 | +23 | +2% | 23,277 |
| 2023/10/31 | 1,148 | 1,148 | 1,134 | 1,139 | -23 | -2% | 47,806 |
| 2023/10/30 | 1,161 | 1,165 | 1,160 | 1,162 | +2 | +0.2% | 76,935 |
| 2023/10/27 | 1,147 | 1,163 | 1,147 | 1,160 | +16 | +1.4% | 158,293 |
| 2023/10/26 | 1,146 | 1,148 | 1,141 | 1,144 | -44 | -3.7% | 136,048 |
| 2023/10/25 | 1,194 | 1,194 | 1,185 | 1,188 | ±0 | ±0% | 57,407 |
201～
250
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
