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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/05/31 | 1,192 | 1,194 | 1,174 | 1,176 | -26 | -2.2% | 116,253 |
| 2023/05/30 | 1,222 | 1,222 | 1,191 | 1,202 | -8 | -0.7% | 216,528 |
| 2023/05/29 | 1,240 | 1,240 | 1,203 | 1,210 | +90 | +8% | 342,750 |
| 2023/05/26 | 1,123 | 1,127 | 1,117 | 1,120 | +36 | +3.3% | 87,908 |
| 2023/05/25 | 1,078 | 1,086 | 1,077 | 1,084 | +27 | +2.6% | 73,993 |
| 2023/05/24 | 1,060 | 1,061 | 1,055 | 1,057 | -18 | -1.7% | 24,747 |
| 2023/05/23 | 1,069 | 1,078 | 1,069 | 1,075 | +12 | +1.1% | 24,913 |
| 2023/05/22 | 1,061 | 1,063 | 1,054 | 1,063 | -5 | -0.5% | 39,342 |
| 2023/05/19 | 1,075 | 1,076 | 1,066 | 1,068 | +34 | +3.3% | 164,440 |
| 2023/05/18 | 1,035 | 1,036 | 1,028 | 1,034 | +33 | +3.3% | 11,873 |
| 2023/05/17 | 996 | 1,002 | 996 | 1,001 | +5 | +0.5% | 14,470 |
| 2023/05/16 | 993 | 999 | 991 | 996 | +21 | +2.2% | 47,617 |
| 2023/05/15 | 968 | 976 | 965 | 975 | +6 | +0.6% | 8,140 |
| 2023/05/12 | 965 | 969 | 963 | 969 | -2 | -0.2% | 10,900 |
| 2023/05/11 | 969 | 971 | 966 | 971 | +3 | +0.3% | 2,212 |
| 2023/05/10 | 968 | 968 | 964 | 968 | -11 | -1.1% | 13,699 |
| 2023/05/09 | 982 | 983 | 977 | 979 | +1 | +0.1% | 13,325 |
| 2023/05/08 | 985 | 985 | 975 | 978 | -20 | -2% | 20,877 |
| 2023/05/02 | 998 | 998 | 990 | 998 | +14 | +1.4% | 7,112 |
| 2023/05/01 | 981 | 990 | 978 | 984 | +23 | +2.4% | 15,585 |
| 2023/04/28 | 947 | 962 | 947 | 961 | +15 | +1.6% | 24,325 |
| 2023/04/27 | 950 | 950 | 940 | 946 | -4 | -0.4% | 18,874 |
| 2023/04/26 | 940 | 950 | 937 | 950 | -20 | -2.1% | 62,278 |
| 2023/04/25 | 973 | 974 | 967 | 970 | -3 | -0.3% | 7,900 |
| 2023/04/24 | 974 | 975 | 970 | 973 | -10 | -1% | 23,159 |
| 2023/04/21 | 984 | 985 | 981 | 983 | -3 | -0.3% | 8,789 |
| 2023/04/20 | 990 | 990 | 982 | 986 | -8 | -0.8% | 31,666 |
| 2023/04/19 | 993 | 995 | 991 | 994 | +1 | +0.1% | 8,222 |
| 2023/04/18 | 994 | 996 | 990 | 993 | ±0 | ±0% | 24,335 |
| 2023/04/17 | 993 | 994 | 989 | 993 | +9 | +0.9% | 22,465 |
| 2023/04/14 | 983 | 985 | 982 | 984 | +1 | +0.1% | 19,824 |
| 2023/04/13 | 1,004 | 1,004 | 977 | 983 | - | - | 99,648 |
351～
396
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
