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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 4,645 | 4,680 | 4,590 | 4,640 | +135 | +3% | 1,091,725 |
| 2024/02/09 | 4,530 | 4,580 | 4,475 | 4,505 | ±0 | ±0% | 951,756 |
| 2024/02/08 | 4,400 | 4,520 | 4,400 | 4,505 | +140 | +3.2% | 805,125 |
| 2024/02/07 | 4,340 | 4,375 | 4,305 | 4,365 | -5 | -0.1% | 487,416 |
| 2024/02/06 | 4,325 | 4,395 | 4,320 | 4,370 | +60 | +1.4% | 817,039 |
| 2024/02/05 | 4,385 | 4,395 | 4,260 | 4,310 | -5 | -0.1% | 424,156 |
| 2024/02/02 | 4,235 | 4,330 | 4,235 | 4,315 | +120 | +2.9% | 529,862 |
| 2024/02/01 | 4,185 | 4,220 | 4,170 | 4,195 | -15 | -0.4% | 397,254 |
| 2024/01/31 | 4,165 | 4,220 | 4,140 | 4,210 | -20 | -0.5% | 398,313 |
| 2024/01/30 | 4,250 | 4,260 | 4,210 | 4,230 | +35 | +0.8% | 412,198 |
| 2024/01/29 | 4,180 | 4,225 | 4,130 | 4,195 | ±0 | ±0% | 461,198 |
| 2024/01/26 | 4,300 | 4,305 | 4,180 | 4,195 | -180 | -4.1% | 875,115 |
| 2024/01/25 | 4,335 | 4,380 | 4,255 | 4,375 | +95 | +2.2% | 652,348 |
| 2024/01/24 | 4,290 | 4,315 | 4,240 | 4,280 | +10 | +0.2% | 497,592 |
| 2024/01/23 | 4,330 | 4,395 | 4,255 | 4,270 | -30 | -0.7% | 1,106,270 |
| 2024/01/22 | 4,315 | 4,330 | 4,250 | 4,300 | +105 | +2.5% | 887,913 |
| 2024/01/19 | 4,165 | 4,195 | 4,095 | 4,195 | +210 | +5.3% | 583,627 |
| 2024/01/18 | 3,920 | 4,010 | 3,920 | 3,985 | +40 | +1% | 837,097 |
| 2024/01/17 | 3,980 | 4,035 | 3,930 | 3,945 | +15 | +0.4% | 370,440 |
| 2024/01/16 | 3,975 | 3,975 | 3,905 | 3,930 | -30 | -0.8% | 210,507 |
| 2024/01/15 | 3,900 | 3,960 | 3,875 | 3,960 | +90 | +2.3% | 269,790 |
| 2024/01/12 | 3,885 | 3,945 | 3,850 | 3,870 | -5 | -0.1% | 258,342 |
| 2024/01/11 | 3,865 | 3,880 | 3,830 | 3,875 | +55 | +1.4% | 423,940 |
| 2024/01/10 | 3,795 | 3,840 | 3,770 | 3,820 | +65 | +1.7% | 254,402 |
| 2024/01/09 | 3,765 | 3,805 | 3,715 | 3,755 | +90 | +2.5% | 227,727 |
| 2024/01/05 | 3,710 | 3,710 | 3,640 | 3,665 | -55 | -1.5% | 232,520 |
| 2024/01/04 | 3,700 | 3,735 | 3,625 | 3,720 | -120 | -3.1% | 474,948 |
| 2023/12/29 | 3,820 | 3,855 | 3,790 | 3,840 | -5 | -0.1% | 101,372 |
| 2023/12/28 | 3,865 | 3,875 | 3,825 | 3,845 | -20 | -0.5% | 154,399 |
| 2023/12/27 | 3,860 | 3,885 | 3,835 | 3,865 | +45 | +1.2% | 150,918 |
| 2023/12/26 | 3,770 | 3,820 | 3,760 | 3,820 | +35 | +0.9% | 79,716 |
| 2023/12/25 | 3,795 | 3,800 | 3,745 | 3,785 | +20 | +0.5% | 135,275 |
| 2023/12/22 | 3,795 | 3,805 | 3,740 | 3,765 | +10 | +0.3% | 176,620 |
| 2023/12/21 | 3,740 | 3,770 | 3,725 | 3,755 | -55 | -1.4% | 173,350 |
| 2023/12/20 | 3,870 | 3,870 | 3,785 | 3,810 | +5 | +0.1% | 277,533 |
| 2023/12/19 | 3,725 | 3,805 | 3,675 | 3,805 | +110 | +3% | 242,186 |
| 2023/12/18 | 3,725 | 3,730 | 3,655 | 3,695 | -20 | -0.5% | 175,689 |
| 2023/12/15 | 3,730 | 3,785 | 3,695 | 3,715 | +10 | +0.3% | 140,156 |
| 2023/12/14 | 3,835 | 3,835 | 3,695 | 3,705 | -40 | -1.1% | 572,247 |
| 2023/12/13 | 3,665 | 3,760 | 3,655 | 3,745 | +125 | +3.5% | 274,292 |
| 2023/12/12 | 3,700 | 3,700 | 3,600 | 3,620 | +50 | +1.4% | 180,350 |
| 2023/12/11 | 3,600 | 3,635 | 3,550 | 3,570 | +40 | +1.1% | 131,848 |
| 2023/12/08 | 3,530 | 3,585 | 3,520 | 3,530 | +5 | +0.1% | 151,988 |
| 2023/12/07 | 3,550 | 3,570 | 3,510 | 3,525 | -105 | -2.9% | 161,908 |
| 2023/12/06 | 3,535 | 3,630 | 3,535 | 3,630 | +120 | +3.4% | 152,553 |
| 2023/12/05 | 3,635 | 3,635 | 3,510 | 3,510 | -155 | -4.2% | 434,422 |
| 2023/12/04 | 3,680 | 3,680 | 3,635 | 3,665 | -10 | -0.3% | 116,974 |
| 2023/12/01 | 3,675 | 3,690 | 3,630 | 3,675 | ±0 | ±0% | 97,668 |
| 2023/11/30 | 3,650 | 3,685 | 3,640 | 3,675 | +55 | +1.5% | 155,337 |
| 2023/11/29 | 3,550 | 3,635 | 3,550 | 3,620 | +40 | +1.1% | 106,768 |
201～
250
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
