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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,575 | 3,595 | 3,555 | 3,565 | +105 | +3% | 620,817 |
| 2024/09/19 | 3,460 | 3,490 | 3,425 | 3,460 | +65 | +1.9% | 618,886 |
| 2024/09/18 | 3,420 | 3,440 | 3,360 | 3,395 | +25 | +0.7% | 319,945 |
| 2024/09/17 | 3,455 | 3,455 | 3,320 | 3,370 | -115 | -3.3% | 465,945 |
| 2024/09/13 | 3,495 | 3,530 | 3,450 | 3,485 | +20 | +0.6% | 356,597 |
| 2024/09/12 | 3,500 | 3,535 | 3,415 | 3,465 | +135 | +4.1% | 937,082 |
| 2024/09/11 | 3,375 | 3,425 | 3,280 | 3,330 | -50 | -1.5% | 634,699 |
| 2024/09/10 | 3,400 | 3,420 | 3,300 | 3,380 | +20 | +0.6% | 672,584 |
| 2024/09/09 | 3,215 | 3,370 | 3,215 | 3,360 | -65 | -1.9% | 851,021 |
| 2024/09/06 | 3,485 | 3,500 | 3,395 | 3,425 | -50 | -1.4% | 564,347 |
| 2024/09/05 | 3,510 | 3,555 | 3,440 | 3,475 | -75 | -2.1% | 709,646 |
| 2024/09/04 | 3,615 | 3,640 | 3,525 | 3,550 | -305 | -7.9% | 772,411 |
| 2024/09/03 | 3,930 | 3,950 | 3,835 | 3,855 | -60 | -1.5% | 214,227 |
| 2024/09/02 | 4,020 | 4,025 | 3,910 | 3,915 | -40 | -1% | 318,723 |
| 2024/08/30 | 3,905 | 3,970 | 3,865 | 3,955 | +65 | +1.7% | 338,880 |
| 2024/08/29 | 3,790 | 3,905 | 3,775 | 3,890 | -20 | -0.5% | 448,851 |
| 2024/08/28 | 3,835 | 3,920 | 3,820 | 3,910 | +60 | +1.6% | 366,127 |
| 2024/08/27 | 3,830 | 3,855 | 3,805 | 3,850 | -30 | -0.8% | 261,290 |
| 2024/08/26 | 3,920 | 3,925 | 3,865 | 3,880 | -80 | -2% | 327,713 |
| 2024/08/23 | 3,955 | 3,985 | 3,905 | 3,960 | -35 | -0.9% | 469,187 |
| 2024/08/22 | 4,010 | 4,060 | 3,975 | 3,995 | +5 | +0.1% | 427,016 |
| 2024/08/21 | 4,000 | 4,015 | 3,960 | 3,990 | -80 | -2% | 267,972 |
| 2024/08/20 | 4,075 | 4,080 | 4,030 | 4,070 | +85 | +2.1% | 343,213 |
| 2024/08/19 | 4,055 | 4,125 | 3,985 | 3,985 | -105 | -2.6% | 448,957 |
| 2024/08/16 | 4,045 | 4,090 | 3,990 | 4,090 | +195 | +5% | 640,472 |
| 2024/08/15 | 3,800 | 3,920 | 3,795 | 3,895 | +85 | +2.2% | 420,142 |
| 2024/08/14 | 3,840 | 3,860 | 3,750 | 3,810 | +65 | +1.7% | 561,863 |
| 2024/08/13 | 3,645 | 3,755 | 3,635 | 3,745 | +180 | +5% | 271,564 |
| 2024/08/09 | 3,825 | 3,830 | 3,485 | 3,565 | -10 | -0.3% | 537,187 |
| 2024/08/08 | 3,540 | 3,640 | 3,485 | 3,575 | -20 | -0.6% | 970,262 |
| 2024/08/07 | 3,395 | 3,700 | 3,355 | 3,595 | +130 | +3.8% | 976,369 |
| 2024/08/06 | 3,460 | 3,565 | 3,390 | 3,465 | +340 | +10.9% | 1,026,389 |
| 2024/08/05 | 3,380 | 3,500 | 3,100 | 3,125 | -605 | -16.2% | 2,130,991 |
| 2024/08/02 | 3,845 | 3,860 | 3,725 | 3,730 | -395 | -9.6% | 1,633,648 |
| 2024/08/01 | 4,285 | 4,285 | 4,090 | 4,125 | -80 | -1.9% | 833,578 |
| 2024/07/31 | 3,905 | 4,245 | 3,900 | 4,205 | +185 | +4.6% | 457,689 |
| 2024/07/30 | 4,005 | 4,035 | 3,940 | 4,020 | -15 | -0.4% | 597,993 |
| 2024/07/29 | 4,040 | 4,085 | 4,000 | 4,035 | +70 | +1.8% | 661,145 |
| 2024/07/26 | 4,015 | 4,045 | 3,935 | 3,965 | -105 | -2.6% | 943,522 |
| 2024/07/25 | 4,110 | 4,130 | 4,025 | 4,070 | -275 | -6.3% | 1,174,681 |
| 2024/07/24 | 4,360 | 4,430 | 4,330 | 4,345 | -40 | -0.9% | 738,873 |
| 2024/07/23 | 4,485 | 4,485 | 4,350 | 4,385 | +30 | +0.7% | 458,122 |
| 2024/07/22 | 4,495 | 4,495 | 4,350 | 4,355 | -175 | -3.9% | 679,957 |
| 2024/07/19 | 4,520 | 4,590 | 4,495 | 4,530 | +10 | +0.2% | 639,569 |
| 2024/07/18 | 4,510 | 4,585 | 4,495 | 4,520 | -340 | -7% | 1,595,868 |
| 2024/07/17 | 5,020 | 5,020 | 4,840 | 4,860 | -180 | -3.6% | 708,610 |
| 2024/07/16 | 5,000 | 5,050 | 4,970 | 5,040 | +75 | +1.5% | 582,569 |
| 2024/07/12 | 5,030 | 5,070 | 4,950 | 4,965 | -245 | -4.7% | 504,949 |
| 2024/07/11 | 5,220 | 5,230 | 5,140 | 5,210 | +60 | +1.2% | 777,349 |
| 2024/07/10 | 5,100 | 5,150 | 5,070 | 5,150 | ±0 | ±0% | 568,810 |
51～
100
件表示中 / 783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
