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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 5,080 | 5,160 | 5,070 | 5,150 | +110 | +2.2% | 634,965 |
| 2024/07/08 | 5,020 | 5,070 | 5,000 | 5,040 | +10 | +0.2% | 355,620 |
| 2024/07/05 | 5,030 | 5,070 | 4,990 | 5,030 | +10 | +0.2% | 657,947 |
| 2024/07/04 | 5,000 | 5,050 | 4,985 | 5,020 | +50 | +1% | 612,112 |
| 2024/07/03 | 4,845 | 4,970 | 4,840 | 4,970 | +170 | +3.5% | 834,889 |
| 2024/07/02 | 4,795 | 4,815 | 4,755 | 4,800 | +15 | +0.3% | 358,596 |
| 2024/07/01 | 4,855 | 4,870 | 4,780 | 4,785 | -45 | -0.9% | 360,184 |
| 2024/06/28 | 4,815 | 4,860 | 4,810 | 4,830 | +40 | +0.8% | 249,410 |
| 2024/06/27 | 4,835 | 4,860 | 4,775 | 4,790 | -80 | -1.6% | 328,532 |
| 2024/06/26 | 4,820 | 4,885 | 4,815 | 4,870 | +120 | +2.5% | 547,624 |
| 2024/06/25 | 4,740 | 4,755 | 4,690 | 4,750 | -60 | -1.2% | 449,343 |
| 2024/06/24 | 4,755 | 4,820 | 4,745 | 4,810 | +5 | +0.1% | 510,369 |
| 2024/06/21 | 4,780 | 4,820 | 4,755 | 4,805 | -35 | -0.7% | 360,732 |
| 2024/06/20 | 4,740 | 4,845 | 4,735 | 4,840 | +75 | +1.6% | 410,606 |
| 2024/06/19 | 4,845 | 4,880 | 4,740 | 4,765 | -50 | -1% | 412,072 |
| 2024/06/18 | 4,830 | 4,860 | 4,805 | 4,815 | +35 | +0.7% | 336,827 |
| 2024/06/17 | 4,815 | 4,820 | 4,750 | 4,780 | -85 | -1.7% | 360,101 |
| 2024/06/14 | 4,815 | 4,910 | 4,815 | 4,865 | +40 | +0.8% | 349,549 |
| 2024/06/13 | 4,870 | 4,900 | 4,820 | 4,825 | +5 | +0.1% | 353,614 |
| 2024/06/12 | 4,770 | 4,820 | 4,765 | 4,820 | +30 | +0.6% | 243,783 |
| 2024/06/11 | 4,775 | 4,810 | 4,775 | 4,790 | +50 | +1.1% | 215,664 |
| 2024/06/10 | 4,670 | 4,745 | 4,670 | 4,740 | +65 | +1.4% | 318,065 |
| 2024/06/07 | 4,675 | 4,720 | 4,650 | 4,675 | ±0 | ±0% | 198,344 |
| 2024/06/06 | 4,735 | 4,740 | 4,665 | 4,675 | +75 | +1.6% | 308,083 |
| 2024/06/05 | 4,680 | 4,695 | 4,590 | 4,600 | -120 | -2.5% | 605,754 |
| 2024/06/04 | 4,740 | 4,765 | 4,705 | 4,720 | -50 | -1% | 305,977 |
| 2024/06/03 | 4,780 | 4,780 | 4,730 | 4,770 | -5 | -0.1% | 361,730 |
| 2024/05/31 | 4,715 | 4,785 | 4,695 | 4,775 | +20 | +0.4% | 307,616 |
| 2024/05/30 | 4,745 | 4,780 | 4,685 | 4,755 | -85 | -1.8% | 416,976 |
| 2024/05/29 | 4,910 | 4,965 | 4,835 | 4,840 | -50 | -1% | 564,723 |
| 2024/05/28 | 4,890 | 4,900 | 4,830 | 4,890 | ±0 | ±0% | 316,735 |
| 2024/05/27 | 4,855 | 4,920 | 4,840 | 4,890 | +60 | +1.2% | 518,809 |
| 2024/05/24 | 4,860 | 4,890 | 4,820 | 4,830 | -115 | -2.3% | 658,880 |
| 2024/05/23 | 4,920 | 4,960 | 4,865 | 4,945 | +165 | +3.5% | 1,899,986 |
| 2024/05/22 | 4,810 | 4,810 | 4,755 | 4,780 | -35 | -0.7% | 1,274,035 |
| 2024/05/21 | 4,840 | 4,870 | 4,810 | 4,815 | ±0 | ±0% | 537,338 |
| 2024/05/20 | 4,770 | 4,850 | 4,755 | 4,815 | +35 | +0.7% | 465,410 |
| 2024/05/17 | 4,780 | 4,815 | 4,765 | 4,780 | -25 | -0.5% | 780,644 |
| 2024/05/16 | 4,840 | 4,860 | 4,745 | 4,805 | +85 | +1.8% | 500,631 |
| 2024/05/15 | 4,705 | 4,745 | 4,685 | 4,720 | +100 | +2.2% | 404,189 |
| 2024/05/14 | 4,680 | 4,715 | 4,590 | 4,620 | -55 | -1.2% | 697,226 |
| 2024/05/13 | 4,625 | 4,675 | 4,580 | 4,675 | +70 | +1.5% | 563,272 |
| 2024/05/10 | 4,625 | 4,690 | 4,570 | 4,605 | -65 | -1.4% | 615,097 |
| 2024/05/09 | 4,715 | 4,750 | 4,670 | 4,670 | -85 | -1.8% | 436,487 |
| 2024/05/08 | 4,755 | 4,790 | 4,720 | 4,755 | -15 | -0.3% | 628,570 |
| 2024/05/07 | 4,740 | 4,770 | 4,695 | 4,770 | +170 | +3.7% | 753,209 |
| 2024/05/02 | 4,560 | 4,625 | 4,525 | 4,600 | +5 | +0.1% | 733,873 |
| 2024/05/01 | 4,505 | 4,630 | 4,505 | 4,595 | +55 | +1.2% | 934,883 |
| 2024/04/30 | 4,505 | 4,560 | 4,455 | 4,540 | +55 | +1.2% | 1,083,232 |
| 2024/04/26 | 4,520 | 4,525 | 4,415 | 4,485 | +75 | +1.7% | 1,119,380 |
101～
150
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
