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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 1,253 | 1,255 | 1,233 | 1,253 | -18 | -1.4% | 30,997 |
| 2023/08/09 | 1,265 | 1,271 | 1,261 | 1,271 | -3 | -0.2% | 28,428 |
| 2023/08/08 | 1,278 | 1,279 | 1,273 | 1,274 | +6 | +0.5% | 24,288 |
| 2023/08/07 | 1,267 | 1,271 | 1,261 | 1,268 | ±0 | ±0% | 26,528 |
| 2023/08/04 | 1,261 | 1,269 | 1,258 | 1,268 | -5 | -0.4% | 56,342 |
| 2023/08/03 | 1,272 | 1,280 | 1,270 | 1,273 | -35 | -2.7% | 44,232 |
| 2023/08/02 | 1,317 | 1,320 | 1,304 | 1,308 | -9 | -0.7% | 226,573 |
| 2023/08/01 | 1,313 | 1,319 | 1,311 | 1,317 | +10 | +0.8% | 39,544 |
| 2023/07/31 | 1,299 | 1,307 | 1,295 | 1,307 | +38 | +3% | 103,014 |
| 2023/07/28 | 1,258 | 1,287 | 1,252 | 1,269 | +16 | +1.3% | 150,336 |
| 2023/07/27 | 1,248 | 1,254 | 1,240 | 1,253 | -6 | -0.5% | 43,405 |
| 2023/07/26 | 1,263 | 1,263 | 1,257 | 1,259 | +9 | +0.7% | 18,790 |
| 2023/07/25 | 1,250 | 1,252 | 1,247 | 1,250 | -4 | -0.3% | 21,655 |
| 2023/07/24 | 1,240 | 1,259 | 1,240 | 1,254 | +20 | +1.6% | 39,849 |
| 2023/07/21 | 1,229 | 1,235 | 1,220 | 1,234 | -32 | -2.5% | 73,398 |
| 2023/07/20 | 1,270 | 1,272 | 1,260 | 1,266 | -16 | -1.2% | 83,768 |
| 2023/07/19 | 1,280 | 1,282 | 1,275 | 1,282 | +9 | +0.7% | 27,004 |
| 2023/07/18 | 1,274 | 1,279 | 1,270 | 1,273 | +18 | +1.4% | 29,048 |
| 2023/07/14 | 1,256 | 1,260 | 1,250 | 1,255 | +8 | +0.6% | 49,392 |
| 2023/07/13 | 1,234 | 1,247 | 1,233 | 1,247 | +21 | +1.7% | 30,868 |
| 2023/07/12 | 1,229 | 1,229 | 1,218 | 1,226 | -11 | -0.9% | 12,996 |
| 2023/07/11 | 1,240 | 1,240 | 1,231 | 1,237 | +26 | +2.1% | 21,334 |
| 2023/07/10 | 1,220 | 1,224 | 1,211 | 1,211 | -21 | -1.7% | 23,321 |
| 2023/07/07 | 1,232 | 1,239 | 1,231 | 1,232 | -11 | -0.9% | 43,254 |
| 2023/07/06 | 1,255 | 1,255 | 1,235 | 1,243 | -36 | -2.8% | 81,413 |
| 2023/07/05 | 1,278 | 1,281 | 1,275 | 1,279 | -2 | -0.2% | 39,744 |
| 2023/07/04 | 1,275 | 1,281 | 1,275 | 1,281 | +7 | +0.5% | 46,022 |
| 2023/07/03 | 1,269 | 1,274 | 1,266 | 1,274 | +20 | +1.6% | 59,773 |
| 2023/06/30 | 1,257 | 1,257 | 1,250 | 1,254 | +6 | +0.5% | 19,978 |
| 2023/06/29 | 1,250 | 1,256 | 1,248 | 1,248 | +7 | +0.6% | 34,065 |
| 2023/06/28 | 1,243 | 1,244 | 1,238 | 1,241 | +28 | +2.3% | 33,465 |
| 2023/06/27 | 1,213 | 1,214 | 1,206 | 1,213 | +4 | +0.3% | 18,041 |
| 2023/06/26 | 1,214 | 1,214 | 1,205 | 1,209 | -7 | -0.6% | 23,422 |
| 2023/06/23 | 1,224 | 1,226 | 1,211 | 1,216 | +18 | +1.5% | 61,561 |
| 2023/06/22 | 1,215 | 1,216 | 1,198 | 1,198 | -37 | -3% | 99,441 |
| 2023/06/21 | 1,236 | 1,239 | 1,233 | 1,235 | -11 | -0.9% | 28,367 |
| 2023/06/20 | 1,256 | 1,256 | 1,240 | 1,246 | -3 | -0.2% | 43,474 |
| 2023/06/19 | 1,254 | 1,254 | 1,242 | 1,249 | -2 | -0.2% | 45,102 |
| 2023/06/16 | 1,247 | 1,251 | 1,238 | 1,251 | -14 | -1.1% | 138,425 |
| 2023/06/15 | 1,252 | 1,267 | 1,251 | 1,265 | +30 | +2.4% | 143,412 |
| 2023/06/14 | 1,240 | 1,240 | 1,231 | 1,235 | +11 | +0.9% | 79,678 |
| 2023/06/13 | 1,215 | 1,224 | 1,215 | 1,224 | +40 | +3.4% | 110,854 |
| 2023/06/12 | 1,184 | 1,185 | 1,180 | 1,184 | +12 | +1% | 64,273 |
| 2023/06/09 | 1,162 | 1,172 | 1,162 | 1,172 | +10 | +0.9% | 41,615 |
| 2023/06/08 | 1,167 | 1,169 | 1,155 | 1,162 | -1 | -0.1% | 35,901 |
| 2023/06/07 | 1,164 | 1,169 | 1,159 | 1,163 | +9 | +0.8% | 32,851 |
| 2023/06/06 | 1,157 | 1,157 | 1,145 | 1,154 | -19 | -1.6% | 63,927 |
| 2023/06/05 | 1,180 | 1,182 | 1,166 | 1,173 | ±0 | ±0% | 66,567 |
| 2023/06/02 | 1,169 | 1,175 | 1,163 | 1,173 | +14 | +1.2% | 45,782 |
| 2023/06/01 | 1,148 | 1,170 | 1,145 | 1,159 | -17 | -1.4% | 91,597 |
301～
350
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
