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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 1,741 | 1,760 | 1,739 | 1,749 | ±0 | ±0% | 729,346 |
| 2024/08/14 | 1,746 | 1,752 | 1,737 | 1,749 | +60 | +3.6% | 796,570 |
| 2024/08/13 | 1,678 | 1,690 | 1,672 | 1,689 | +18 | +1.1% | 240,893 |
| 2024/08/09 | 1,684 | 1,685 | 1,655 | 1,671 | +123 | +7.9% | 1,016,406 |
| 2024/08/08 | 1,550 | 1,579 | 1,531 | 1,548 | -84 | -5.1% | 635,552 |
| 2024/08/07 | 1,567 | 1,659 | 1,564 | 1,632 | +4 | +0.2% | 1,124,766 |
| 2024/08/06 | 1,625 | 1,634 | 1,603 | 1,628 | +183 | +12.7% | 560,491 |
| 2024/08/05 | 1,536 | 1,560 | 1,407 | 1,445 | -251 | -14.8% | 3,526,772 |
| 2024/08/02 | 1,725 | 1,734 | 1,695 | 1,696 | -201 | -10.6% | 1,349,164 |
| 2024/08/01 | 1,900 | 1,904 | 1,874 | 1,897 | +33 | +1.8% | 1,110,035 |
| 2024/07/31 | 1,836 | 1,867 | 1,807 | 1,864 | -12 | -0.6% | 1,761,656 |
| 2024/07/30 | 1,867 | 1,877 | 1,853 | 1,876 | -21 | -1.1% | 432,401 |
| 2024/07/29 | 1,889 | 1,903 | 1,887 | 1,897 | +35 | +1.9% | 374,531 |
| 2024/07/26 | 1,848 | 1,872 | 1,847 | 1,862 | -12 | -0.6% | 962,891 |
| 2024/07/25 | 1,890 | 1,895 | 1,873 | 1,874 | -102 | -5.2% | 1,074,257 |
| 2024/07/24 | 1,999 | 2,007 | 1,972 | 1,976 | -57 | -2.8% | 427,922 |
| 2024/07/23 | 2,040 | 2,042 | 2,028 | 2,033 | +45 | +2.3% | 736,484 |
| 2024/07/22 | 2,001 | 2,002 | 1,985 | 1,988 | -74 | -3.6% | 807,548 |
| 2024/07/19 | 2,050 | 2,062 | 2,047 | 2,062 | +6 | +0.3% | 409,433 |
| 2024/07/18 | 2,030 | 2,056 | 2,028 | 2,056 | -115 | -5.3% | 2,057,078 |
| 2024/07/17 | 2,191 | 2,197 | 2,171 | 2,171 | -28 | -1.3% | 677,513 |
| 2024/07/16 | 2,186 | 2,200 | 2,186 | 2,199 | +36 | +1.7% | 464,076 |
| 2024/07/12 | 2,155 | 2,173 | 2,154 | 2,163 | -109 | -4.8% | 1,758,275 |
| 2024/07/11 | 2,274 | 2,277 | 2,268 | 2,272 | +42 | +1.9% | 672,543 |
| 2024/07/10 | 2,230 | 2,231 | 2,225 | 2,230 | ±0 | ±0% | 471,575 |
| 2024/07/09 | 2,220 | 2,231 | 2,220 | 2,230 | +60 | +2.8% | 842,886 |
| 2024/07/08 | 2,170 | 2,170 | 2,162 | 2,170 | -5 | -0.2% | 461,396 |
| 2024/07/05 | 2,180 | 2,180 | 2,169 | 2,175 | -5 | -0.2% | 349,875 |
| 2024/07/04 | 2,181 | 2,183 | 2,173 | 2,180 | +34 | +1.6% | 493,585 |
| 2024/07/03 | 2,137 | 2,146 | 2,137 | 2,146 | +37 | +1.8% | 406,150 |
| 2024/07/02 | 2,113 | 2,114 | 2,104 | 2,109 | -11 | -0.5% | 314,463 |
| 2024/07/01 | 2,106 | 2,120 | 2,105 | 2,120 | +18 | +0.9% | 527,730 |
| 2024/06/28 | 2,095 | 2,105 | 2,090 | 2,102 | +18 | +0.9% | 553,043 |
| 2024/06/27 | 2,078 | 2,084 | 2,072 | 2,084 | -26 | -1.2% | 367,804 |
| 2024/06/26 | 2,103 | 2,110 | 2,090 | 2,110 | +45 | +2.2% | 808,308 |
| 2024/06/25 | 2,052 | 2,065 | 2,044 | 2,065 | -52 | -2.5% | 1,283,492 |
| 2024/06/24 | 2,123 | 2,123 | 2,106 | 2,117 | -24 | -1.1% | 507,453 |
| 2024/06/21 | 2,136 | 2,142 | 2,133 | 2,141 | -74 | -3.3% | 1,093,285 |
| 2024/06/20 | 2,186 | 2,216 | 2,182 | 2,215 | +34 | +1.6% | 1,228,529 |
| 2024/06/19 | 2,180 | 2,186 | 2,179 | 2,181 | +28 | +1.3% | 549,977 |
| 2024/06/18 | 2,141 | 2,153 | 2,141 | 2,153 | +42 | +2% | 919,563 |
| 2024/06/17 | 2,114 | 2,116 | 2,109 | 2,111 | -9 | -0.4% | 518,274 |
| 2024/06/14 | 2,105 | 2,121 | 2,095 | 2,120 | +20 | +1% | 662,489 |
| 2024/06/13 | 2,084 | 2,102 | 2,084 | 2,100 | +78 | +3.9% | 746,840 |
| 2024/06/12 | 2,014 | 2,022 | 2,013 | 2,022 | +9 | +0.4% | 322,676 |
| 2024/06/11 | 2,008 | 2,013 | 2,007 | 2,013 | +32 | +1.6% | 265,905 |
| 2024/06/10 | 1,971 | 1,985 | 1,971 | 1,981 | +10 | +0.5% | 395,168 |
| 2024/06/07 | 1,980 | 1,980 | 1,971 | 1,971 | -23 | -1.2% | 770,832 |
| 2024/06/06 | 1,994 | 1,998 | 1,987 | 1,994 | +82 | +4.3% | 934,730 |
| 2024/06/05 | 1,902 | 1,912 | 1,899 | 1,912 | -11 | -0.6% | 290,236 |
251～
300
件表示中 / 580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
