グローバルＸ 半導体関連－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,765 | 1,805 | 1,765 | 1,789 | +55 | +3.2% | 1,013,058 |
| 2024/12/02 | 1,720 | 1,742 | 1,710 | 1,734 | +29 | +1.7% | 372,749 |
| 2024/11/29 | 1,704 | 1,717 | 1,687 | 1,705 | -15 | -0.9% | 309,841 |
| 2024/11/28 | 1,670 | 1,755 | 1,669 | 1,720 | +20 | +1.2% | 1,071,999 |
| 2024/11/27 | 1,700 | 1,717 | 1,698 | 1,700 | -19 | -1.1% | 373,904 |
| 2024/11/26 | 1,761 | 1,773 | 1,706 | 1,719 | -51 | -2.9% | 728,679 |
| 2024/11/25 | 1,771 | 1,791 | 1,765 | 1,770 | +8 | +0.5% | 265,132 |
| 2024/11/22 | 1,767 | 1,783 | 1,754 | 1,762 | +10 | +0.6% | 256,595 |
| 2024/11/21 | 1,779 | 1,785 | 1,728 | 1,752 | -22 | -1.2% | 330,703 |
| 2024/11/20 | 1,780 | 1,782 | 1,755 | 1,774 | ±0 | ±0% | 189,724 |
| 2024/11/19 | 1,748 | 1,776 | 1,747 | 1,774 | +19 | +1.1% | 224,450 |
| 2024/11/18 | 1,731 | 1,780 | 1,730 | 1,755 | -29 | -1.6% | 316,880 |
| 2024/11/15 | 1,765 | 1,802 | 1,765 | 1,784 | +30 | +1.7% | 441,344 |
| 2024/11/14 | 1,806 | 1,818 | 1,754 | 1,754 | -63 | -3.5% | 638,748 |
| 2024/11/13 | 1,846 | 1,867 | 1,812 | 1,817 | -29 | -1.6% | 344,767 |
| 2024/11/12 | 1,876 | 1,888 | 1,835 | 1,846 | -33 | -1.8% | 551,876 |
| 2024/11/11 | 1,884 | 1,899 | 1,868 | 1,879 | -12 | -0.6% | 260,949 |
| 2024/11/08 | 1,930 | 1,937 | 1,891 | 1,891 | -21 | -1.1% | 304,197 |
| 2024/11/07 | 1,956 | 1,960 | 1,875 | 1,912 | -16 | -0.8% | 881,426 |
| 2024/11/06 | 1,888 | 1,938 | 1,884 | 1,928 | +85 | +4.6% | 543,289 |
| 2024/11/05 | 1,833 | 1,877 | 1,832 | 1,843 | +8 | +0.4% | 319,388 |
| 2024/11/01 | 1,844 | 1,856 | 1,823 | 1,835 | -81 | -4.2% | 766,975 |
| 2024/10/31 | 1,923 | 1,947 | 1,903 | 1,916 | -22 | -1.1% | 972,367 |
| 2024/10/30 | 1,900 | 1,947 | 1,884 | 1,938 | +68 | +3.6% | 746,658 |
| 2024/10/29 | 1,844 | 1,878 | 1,837 | 1,870 | +14 | +0.8% | 402,651 |
| 2024/10/28 | 1,786 | 1,865 | 1,786 | 1,856 | +67 | +3.7% | 568,825 |
| 2024/10/25 | 1,788 | 1,796 | 1,775 | 1,789 | -15 | -0.8% | 524,061 |
| 2024/10/24 | 1,763 | 1,816 | 1,763 | 1,804 | +14 | +0.8% | 515,488 |
| 2024/10/23 | 1,818 | 1,820 | 1,788 | 1,790 | -32 | -1.8% | 224,395 |
| 2024/10/22 | 1,859 | 1,862 | 1,808 | 1,822 | -39 | -2.1% | 509,936 |
| 2024/10/21 | 1,839 | 1,869 | 1,834 | 1,861 | +23 | +1.3% | 455,797 |
| 2024/10/18 | 1,837 | 1,841 | 1,811 | 1,838 | +14 | +0.8% | 420,548 |
| 2024/10/17 | 1,855 | 1,855 | 1,814 | 1,824 | -33 | -1.8% | 510,310 |
| 2024/10/16 | 1,842 | 1,861 | 1,831 | 1,857 | -93 | -4.8% | 840,185 |
| 2024/10/15 | 1,910 | 1,962 | 1,910 | 1,950 | +73 | +3.9% | 1,002,631 |
| 2024/10/11 | 1,872 | 1,889 | 1,871 | 1,877 | +5 | +0.3% | 253,445 |
| 2024/10/10 | 1,915 | 1,915 | 1,871 | 1,872 | -24 | -1.3% | 209,590 |
| 2024/10/09 | 1,896 | 1,901 | 1,884 | 1,896 | -1,829 | -49.1% | 369,022 |
| 2024/10/08 | 3,745 | 3,780 | 3,710 | 3,725 | -45 | -1.2% | 344,391 |
| 2024/10/07 | 3,820 | 3,840 | 3,755 | 3,770 | +35 | +0.9% | 315,337 |
| 2024/10/04 | 3,750 | 3,760 | 3,720 | 3,735 | -15 | -0.4% | 241,683 |
| 2024/10/03 | 3,735 | 3,770 | 3,720 | 3,750 | +135 | +3.7% | 368,373 |
| 2024/10/02 | 3,620 | 3,650 | 3,595 | 3,615 | -120 | -3.2% | 277,173 |
| 2024/10/01 | 3,685 | 3,745 | 3,670 | 3,735 | +105 | +2.9% | 334,533 |
| 2024/09/30 | 3,665 | 3,735 | 3,625 | 3,630 | -245 | -6.3% | 507,989 |
| 2024/09/27 | 3,820 | 3,895 | 3,780 | 3,875 | +160 | +4.3% | 597,985 |
| 2024/09/26 | 3,620 | 3,715 | 3,615 | 3,715 | +165 | +4.6% | 782,886 |
| 2024/09/25 | 3,525 | 3,580 | 3,520 | 3,550 | +35 | +1% | 161,602 |
| 2024/09/24 | 3,605 | 3,625 | 3,500 | 3,515 | -50 | -1.4% | 210,096 |
| 2024/09/20 | 3,575 | 3,595 | 3,555 | 3,565 | +105 | +3% | 620,817 |
1～
50
件表示中 / 782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
