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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
件表示中 / 957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
