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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/24 | 1,193 | 1,193 | 1,182 | 1,188 | -4 | -0.3% | 36,320 |
| 2023/10/23 | 1,200 | 1,200 | 1,191 | 1,192 | -14 | -1.2% | 160,608 |
| 2023/10/20 | 1,210 | 1,210 | 1,202 | 1,206 | -13 | -1.1% | 31,057 |
| 2023/10/19 | 1,221 | 1,223 | 1,215 | 1,219 | -22 | -1.8% | 118,298 |
| 2023/10/18 | 1,248 | 1,248 | 1,236 | 1,241 | -10 | -0.8% | 35,174 |
| 2023/10/17 | 1,257 | 1,257 | 1,247 | 1,251 | +14 | +1.1% | 125,340 |
| 2023/10/16 | 1,245 | 1,245 | 1,234 | 1,237 | -35 | -2.8% | 29,365 |
| 2023/10/13 | 1,268 | 1,274 | 1,268 | 1,272 | +4 | +0.3% | 142,416 |
| 2023/10/12 | 1,261 | 1,269 | 1,261 | 1,268 | +13 | +1% | 103,301 |
| 2023/10/11 | 1,249 | 1,255 | 1,248 | 1,255 | +19 | +1.5% | 33,461 |
| 2023/10/10 | 1,233 | 1,236 | 1,229 | 1,236 | +26 | +2.1% | 39,350 |
| 2023/10/06 | 1,208 | 1,215 | 1,208 | 1,210 | -7 | -0.6% | 39,004 |
| 2023/10/05 | 1,221 | 1,221 | 1,216 | 1,217 | +19 | +1.6% | 49,507 |
| 2023/10/04 | 1,207 | 1,210 | 1,197 | 1,198 | -33 | -2.7% | 206,763 |
| 2023/10/03 | 1,235 | 1,237 | 1,230 | 1,231 | -5 | -0.4% | 76,044 |
| 2023/10/02 | 1,239 | 1,244 | 1,236 | 1,236 | +12 | +1% | 96,865 |
| 2023/09/29 | 1,223 | 1,227 | 1,218 | 1,224 | +23 | +1.9% | 32,763 |
| 2023/09/28 | 1,203 | 1,207 | 1,197 | 1,201 | +6 | +0.5% | 32,031 |
| 2023/09/27 | 1,193 | 1,195 | 1,189 | 1,195 | -6 | -0.5% | 27,475 |
| 2023/09/26 | 1,203 | 1,207 | 1,199 | 1,201 | +1 | +0.1% | 44,182 |
| 2023/09/25 | 1,198 | 1,201 | 1,194 | 1,200 | +11 | +0.9% | 12,427 |
| 2023/09/22 | 1,181 | 1,190 | 1,177 | 1,189 | -14 | -1.2% | 72,504 |
| 2023/09/21 | 1,207 | 1,210 | 1,201 | 1,203 | -24 | -2% | 65,416 |
| 2023/09/20 | 1,228 | 1,228 | 1,223 | 1,227 | -6 | -0.5% | 52,055 |
| 2023/09/19 | 1,239 | 1,239 | 1,233 | 1,233 | -35 | -2.8% | 48,803 |
| 2023/09/15 | 1,266 | 1,272 | 1,265 | 1,268 | +5 | +0.4% | 24,514 |
| 2023/09/14 | 1,262 | 1,263 | 1,258 | 1,263 | +13 | +1% | 24,333 |
| 2023/09/13 | 1,251 | 1,253 | 1,247 | 1,250 | -8 | -0.6% | 32,675 |
| 2023/09/12 | 1,251 | 1,258 | 1,251 | 1,258 | +3 | +0.2% | 16,082 |
| 2023/09/11 | 1,261 | 1,261 | 1,252 | 1,255 | -13 | -1% | 76,875 |
| 2023/09/08 | 1,273 | 1,273 | 1,256 | 1,268 | -19 | -1.5% | 37,223 |
| 2023/09/07 | 1,291 | 1,293 | 1,283 | 1,287 | -4 | -0.3% | 213,474 |
| 2023/09/06 | 1,299 | 1,301 | 1,291 | 1,291 | ±0 | ±0% | 51,119 |
| 2023/09/05 | 1,291 | 1,292 | 1,285 | 1,291 | ±0 | ±0% | 72,182 |
| 2023/09/04 | 1,288 | 1,291 | 1,283 | 1,291 | +18 | +1.4% | 476,052 |
251～
300
件表示中 / 397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
