グローバルＸ 半導体 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,865 | 1,867 | 1,853 | 1,858 | +28 | +1.5% | 851,747 |
| 2024/05/15 | 1,825 | 1,836 | 1,825 | 1,830 | +30 | +1.7% | 260,208 |
| 2024/05/14 | 1,796 | 1,800 | 1,796 | 1,800 | +6 | +0.3% | 67,223 |
| 2024/05/13 | 1,785 | 1,795 | 1,785 | 1,794 | +20 | +1.1% | 179,393 |
| 2024/05/10 | 1,771 | 1,775 | 1,768 | 1,774 | +2 | +0.1% | 279,265 |
| 2024/05/09 | 1,779 | 1,779 | 1,772 | 1,772 | ±0 | ±0% | 202,646 |
| 2024/05/08 | 1,769 | 1,776 | 1,768 | 1,772 | -2 | -0.1% | 375,102 |
| 2024/05/07 | 1,777 | 1,780 | 1,764 | 1,774 | +74 | +4.4% | 543,948 |
| 2024/05/02 | 1,696 | 1,705 | 1,694 | 1,700 | -46 | -2.6% | 2,157,103 |
| 2024/05/01 | 1,741 | 1,749 | 1,740 | 1,746 | -34 | -1.9% | 523,333 |
| 2024/04/30 | 1,778 | 1,788 | 1,778 | 1,780 | +56 | +3.2% | 601,023 |
| 2024/04/26 | 1,721 | 1,727 | 1,717 | 1,724 | +51 | +3% | 309,476 |
| 2024/04/25 | 1,671 | 1,685 | 1,671 | 1,673 | -15 | -0.9% | 1,625,417 |
| 2024/04/24 | 1,681 | 1,688 | 1,673 | 1,688 | +68 | +4.2% | 509,969 |
| 2024/04/23 | 1,624 | 1,625 | 1,615 | 1,620 | +15 | +0.9% | 290,369 |
| 2024/04/22 | 1,600 | 1,609 | 1,595 | 1,605 | -25 | -1.5% | 732,183 |
| 2024/04/19 | 1,656 | 1,656 | 1,603 | 1,630 | -78 | -4.6% | 1,190,576 |
| 2024/04/18 | 1,691 | 1,708 | 1,689 | 1,708 | -27 | -1.6% | 1,055,638 |
| 2024/04/17 | 1,750 | 1,755 | 1,734 | 1,735 | +11 | +0.6% | 981,312 |
| 2024/04/16 | 1,729 | 1,731 | 1,720 | 1,724 | -33 | -1.9% | 261,480 |
| 2024/04/15 | 1,745 | 1,757 | 1,740 | 1,757 | -37 | -2.1% | 448,053 |
| 2024/04/12 | 1,795 | 1,797 | 1,791 | 1,794 | +39 | +2.2% | 919,617 |
| 2024/04/11 | 1,750 | 1,755 | 1,746 | 1,755 | -15 | -0.8% | 421,989 |
| 2024/04/10 | 1,772 | 1,773 | 1,768 | 1,770 | +9 | +0.5% | 150,706 |
| 2024/04/09 | 1,748 | 1,761 | 1,748 | 1,761 | +14 | +0.8% | 807,945 |
| 2024/04/08 | 1,745 | 1,748 | 1,739 | 1,747 | +22 | +1.3% | 220,804 |
| 2024/04/05 | 1,723 | 1,727 | 1,718 | 1,725 | -64 | -3.6% | 1,147,230 |
| 2024/04/04 | 1,780 | 1,792 | 1,780 | 1,789 | +29 | +1.6% | 513,550 |
| 2024/04/03 | 1,768 | 1,768 | 1,758 | 1,760 | -38 | -2.1% | 414,283 |
| 2024/04/02 | 1,794 | 1,798 | 1,792 | 1,798 | +10 | +0.6% | 263,756 |
| 2024/04/01 | 1,784 | 1,794 | 1,783 | 1,788 | +12 | +0.7% | 525,994 |
| 2024/03/29 | 1,776 | 1,776 | 1,767 | 1,776 | +5 | +0.3% | 92,221 |
| 2024/03/28 | 1,771 | 1,774 | 1,768 | 1,771 | -1 | -0.1% | 215,974 |
| 2024/03/27 | 1,765 | 1,773 | 1,760 | 1,772 | -4 | -0.2% | 936,357 |
| 2024/03/26 | 1,772 | 1,776 | 1,771 | 1,776 | +5 | +0.3% | 211,463 |
| 2024/03/25 | 1,781 | 1,781 | 1,771 | 1,771 | -8 | -0.4% | 237,410 |
| 2024/03/22 | 1,787 | 1,788 | 1,774 | 1,779 | +9 | +0.5% | 759,882 |
| 2024/03/21 | 1,758 | 1,770 | 1,751 | 1,770 | +68 | +4% | 1,121,645 |
| 2024/03/19 | 1,690 | 1,706 | 1,685 | 1,702 | -19 | -1.1% | 494,195 |
| 2024/03/18 | 1,697 | 1,721 | 1,696 | 1,721 | +29 | +1.7% | 734,251 |
| 2024/03/15 | 1,696 | 1,705 | 1,690 | 1,692 | -42 | -2.4% | 465,652 |
| 2024/03/14 | 1,724 | 1,735 | 1,723 | 1,734 | -35 | -2% | 434,691 |
| 2024/03/13 | 1,767 | 1,769 | 1,758 | 1,769 | +17 | +1% | 934,245 |
| 2024/03/12 | 1,728 | 1,753 | 1,725 | 1,752 | +11 | +0.6% | 687,463 |
| 2024/03/11 | 1,737 | 1,741 | 1,733 | 1,741 | -83 | -4.6% | 987,270 |
| 2024/03/08 | 1,817 | 1,829 | 1,815 | 1,824 | +47 | +2.6% | 1,655,636 |
| 2024/03/07 | 1,789 | 1,789 | 1,768 | 1,777 | +17 | +1% | 782,966 |
| 2024/03/06 | 1,761 | 1,778 | 1,753 | 1,760 | -23 | -1.3% | 1,386,406 |
| 2024/03/05 | 1,792 | 1,792 | 1,781 | 1,783 | +4 | +0.2% | 1,007,027 |
| 2024/03/04 | 1,777 | 1,780 | 1,769 | 1,779 | +66 | +3.9% | 1,303,912 |
1～
50
件表示中 / 267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
