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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 4,465 | 4,500 | 4,400 | 4,410 | -125 | -2.8% | 980,406 |
| 2024/04/24 | 4,475 | 4,540 | 4,445 | 4,535 | +240 | +5.6% | 1,136,938 |
| 2024/04/23 | 4,460 | 4,460 | 4,265 | 4,295 | -60 | -1.4% | 800,783 |
| 2024/04/22 | 4,370 | 4,465 | 4,290 | 4,355 | -130 | -2.9% | 1,285,994 |
| 2024/04/19 | 4,650 | 4,680 | 4,405 | 4,485 | -305 | -6.4% | 1,623,719 |
| 2024/04/18 | 4,610 | 4,820 | 4,610 | 4,790 | +50 | +1.1% | 1,212,725 |
| 2024/04/17 | 4,865 | 4,885 | 4,730 | 4,740 | -75 | -1.6% | 811,400 |
| 2024/04/16 | 4,900 | 4,905 | 4,795 | 4,815 | -170 | -3.4% | 1,009,657 |
| 2024/04/15 | 4,965 | 4,985 | 4,920 | 4,985 | -35 | -0.7% | 615,826 |
| 2024/04/12 | 5,080 | 5,100 | 5,010 | 5,020 | +55 | +1.1% | 479,400 |
| 2024/04/11 | 4,920 | 4,975 | 4,890 | 4,965 | -15 | -0.3% | 649,306 |
| 2024/04/10 | 4,980 | 5,030 | 4,965 | 4,980 | -10 | -0.2% | 446,514 |
| 2024/04/09 | 4,925 | 4,995 | 4,915 | 4,990 | +60 | +1.2% | 633,722 |
| 2024/04/08 | 4,960 | 5,010 | 4,910 | 4,930 | +40 | +0.8% | 724,016 |
| 2024/04/05 | 4,940 | 4,960 | 4,845 | 4,890 | -180 | -3.6% | 1,243,060 |
| 2024/04/04 | 5,020 | 5,080 | 5,000 | 5,070 | +120 | +2.4% | 619,140 |
| 2024/04/03 | 4,930 | 5,010 | 4,870 | 4,950 | -50 | -1% | 1,369,743 |
| 2024/04/02 | 4,990 | 5,030 | 4,970 | 5,000 | +60 | +1.2% | 830,646 |
| 2024/04/01 | 5,140 | 5,140 | 4,930 | 4,940 | -180 | -3.5% | 1,058,095 |
| 2024/03/29 | 5,030 | 5,120 | 4,995 | 5,120 | +120 | +2.4% | 851,379 |
| 2024/03/28 | 5,000 | 5,050 | 4,965 | 5,000 | -10 | -0.2% | 365,524 |
| 2024/03/27 | 5,010 | 5,040 | 4,970 | 5,010 | ±0 | ±0% | 540,926 |
| 2024/03/26 | 4,940 | 5,030 | 4,935 | 5,010 | +65 | +1.3% | 652,345 |
| 2024/03/25 | 4,965 | 5,010 | 4,910 | 4,945 | -20 | -0.4% | 578,863 |
| 2024/03/22 | 4,985 | 5,020 | 4,915 | 4,965 | +15 | +0.3% | 883,762 |
| 2024/03/21 | 4,935 | 4,955 | 4,860 | 4,950 | +150 | +3.1% | 1,042,349 |
| 2024/03/19 | 4,750 | 4,815 | 4,715 | 4,800 | +15 | +0.3% | 840,683 |
| 2024/03/18 | 4,600 | 4,785 | 4,575 | 4,785 | +185 | +4% | 649,725 |
| 2024/03/15 | 4,625 | 4,655 | 4,575 | 4,600 | -100 | -2.1% | 782,476 |
| 2024/03/14 | 4,670 | 4,710 | 4,580 | 4,700 | -30 | -0.6% | 737,885 |
| 2024/03/13 | 4,840 | 4,845 | 4,675 | 4,730 | +25 | +0.5% | 1,231,191 |
| 2024/03/12 | 4,645 | 4,750 | 4,615 | 4,705 | ±0 | ±0% | 1,354,890 |
| 2024/03/11 | 4,645 | 4,720 | 4,640 | 4,705 | -220 | -4.5% | 1,511,811 |
| 2024/03/08 | 4,945 | 5,050 | 4,910 | 4,925 | -10 | -0.2% | 1,550,001 |
| 2024/03/07 | 5,150 | 5,150 | 4,915 | 4,935 | -145 | -2.9% | 2,136,556 |
| 2024/03/06 | 4,990 | 5,080 | 4,980 | 5,080 | -10 | -0.2% | 1,254,246 |
| 2024/03/05 | 5,040 | 5,110 | 4,970 | 5,090 | +10 | +0.2% | 1,222,852 |
| 2024/03/04 | 5,110 | 5,130 | 5,040 | 5,080 | +115 | +2.3% | 1,606,393 |
| 2024/03/01 | 4,865 | 4,975 | 4,860 | 4,965 | +160 | +3.3% | 1,262,928 |
| 2024/02/29 | 4,710 | 4,815 | 4,675 | 4,805 | +20 | +0.4% | 898,953 |
| 2024/02/28 | 4,810 | 4,860 | 4,785 | 4,785 | -65 | -1.3% | 875,563 |
| 2024/02/27 | 4,850 | 4,890 | 4,790 | 4,850 | +10 | +0.2% | 1,008,330 |
| 2024/02/26 | 4,965 | 4,965 | 4,815 | 4,840 | -55 | -1.1% | 1,645,205 |
| 2024/02/22 | 4,885 | 4,895 | 4,725 | 4,895 | +290 | +6.3% | 2,137,345 |
| 2024/02/21 | 4,575 | 4,640 | 4,560 | 4,605 | -50 | -1.1% | 589,669 |
| 2024/02/20 | 4,655 | 4,730 | 4,640 | 4,655 | -5 | -0.1% | 743,643 |
| 2024/02/19 | 4,700 | 4,740 | 4,610 | 4,660 | -85 | -1.8% | 966,694 |
| 2024/02/16 | 4,880 | 4,965 | 4,670 | 4,745 | -60 | -1.2% | 2,559,899 |
| 2024/02/15 | 4,815 | 4,830 | 4,730 | 4,805 | +110 | +2.3% | 1,397,619 |
| 2024/02/14 | 4,585 | 4,700 | 4,575 | 4,695 | +55 | +1.2% | 978,205 |
151～
200
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
