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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,563 | 1,576 | 1,563 | 1,576 | +38 | +2.5% | 280,525 |
| 2024/02/07 | 1,536 | 1,540 | 1,530 | 1,538 | -29 | -1.9% | 263,137 |
| 2024/02/06 | 1,558 | 1,567 | 1,558 | 1,567 | +29 | +1.9% | 409,972 |
| 2024/02/05 | 1,541 | 1,542 | 1,534 | 1,538 | +25 | +1.7% | 147,859 |
| 2024/02/02 | 1,508 | 1,515 | 1,502 | 1,513 | +7 | +0.5% | 124,195 |
| 2024/02/01 | 1,505 | 1,507 | 1,501 | 1,506 | -7 | -0.5% | 187,818 |
| 2024/01/31 | 1,513 | 1,518 | 1,508 | 1,513 | -37 | -2.4% | 591,320 |
| 2024/01/30 | 1,555 | 1,555 | 1,548 | 1,550 | +10 | +0.6% | 166,149 |
| 2024/01/29 | 1,537 | 1,544 | 1,530 | 1,540 | -10 | -0.6% | 233,812 |
| 2024/01/26 | 1,581 | 1,581 | 1,545 | 1,550 | -46 | -2.9% | 370,351 |
| 2024/01/25 | 1,584 | 1,596 | 1,584 | 1,596 | +32 | +2% | 243,631 |
| 2024/01/24 | 1,564 | 1,564 | 1,556 | 1,564 | +8 | +0.5% | 182,578 |
| 2024/01/23 | 1,564 | 1,564 | 1,550 | 1,556 | -10 | -0.6% | 313,445 |
| 2024/01/22 | 1,558 | 1,567 | 1,554 | 1,566 | +62 | +4.1% | 486,575 |
| 2024/01/19 | 1,492 | 1,505 | 1,491 | 1,504 | +65 | +4.5% | 209,026 |
| 2024/01/18 | 1,437 | 1,444 | 1,437 | 1,439 | -1 | -0.1% | 93,157 |
| 2024/01/17 | 1,448 | 1,450 | 1,436 | 1,440 | +31 | +2.2% | 174,182 |
| 2024/01/16 | 1,408 | 1,412 | 1,405 | 1,409 | ±0 | ±0% | 52,058 |
| 2024/01/15 | 1,409 | 1,411 | 1,401 | 1,409 | -4 | -0.3% | 144,617 |
| 2024/01/12 | 1,415 | 1,416 | 1,409 | 1,413 | -4 | -0.3% | 129,415 |
| 2024/01/11 | 1,423 | 1,423 | 1,413 | 1,417 | +7 | +0.5% | 157,115 |
| 2024/01/10 | 1,406 | 1,410 | 1,405 | 1,410 | +16 | +1.1% | 149,979 |
| 2024/01/09 | 1,399 | 1,400 | 1,388 | 1,394 | +38 | +2.8% | 143,992 |
| 2024/01/05 | 1,362 | 1,362 | 1,354 | 1,356 | -6 | -0.4% | 192,375 |
| 2024/01/04 | 1,354 | 1,363 | 1,348 | 1,362 | -65 | -4.6% | 414,944 |
| 2023/12/29 | 1,430 | 1,430 | 1,425 | 1,427 | -5 | -0.3% | 145,598 |
| 2023/12/28 | 1,441 | 1,441 | 1,425 | 1,432 | -9 | -0.6% | 312,207 |
| 2023/12/27 | 1,430 | 1,443 | 1,430 | 1,441 | +26 | +1.8% | 135,280 |
| 2023/12/26 | 1,416 | 1,416 | 1,408 | 1,415 | +11 | +0.8% | 40,885 |
| 2023/12/25 | 1,401 | 1,417 | 1,401 | 1,404 | +7 | +0.5% | 41,789 |
| 2023/12/22 | 1,410 | 1,410 | 1,396 | 1,397 | +9 | +0.6% | 105,275 |
| 2023/12/21 | 1,384 | 1,388 | 1,378 | 1,388 | -32 | -2.3% | 133,174 |
| 2023/12/20 | 1,426 | 1,426 | 1,417 | 1,420 | +12 | +0.9% | 71,197 |
| 2023/12/19 | 1,402 | 1,410 | 1,394 | 1,408 | +4 | +0.3% | 60,475 |
| 2023/12/18 | 1,409 | 1,409 | 1,397 | 1,404 | +11 | +0.8% | 250,617 |
| 2023/12/15 | 1,399 | 1,399 | 1,390 | 1,393 | +27 | +2% | 115,145 |
| 2023/12/14 | 1,379 | 1,379 | 1,356 | 1,366 | -5 | -0.4% | 93,714 |
| 2023/12/13 | 1,362 | 1,372 | 1,362 | 1,371 | +11 | +0.8% | 87,748 |
| 2023/12/12 | 1,363 | 1,365 | 1,357 | 1,360 | +44 | +3.3% | 114,461 |
| 2023/12/11 | 1,308 | 1,316 | 1,306 | 1,316 | +27 | +2.1% | 258,054 |
| 2023/12/08 | 1,289 | 1,293 | 1,275 | 1,289 | +9 | +0.7% | 78,536 |
| 2023/12/07 | 1,291 | 1,291 | 1,277 | 1,280 | -22 | -1.7% | 100,715 |
| 2023/12/06 | 1,291 | 1,304 | 1,291 | 1,302 | +1 | +0.1% | 79,852 |
| 2023/12/05 | 1,305 | 1,305 | 1,293 | 1,301 | -6 | -0.5% | 125,308 |
| 2023/12/04 | 1,309 | 1,313 | 1,305 | 1,307 | -13 | -1% | 29,287 |
| 2023/12/01 | 1,316 | 1,322 | 1,312 | 1,320 | -4 | -0.3% | 32,514 |
| 2023/11/30 | 1,322 | 1,326 | 1,322 | 1,324 | +11 | +0.8% | 23,769 |
| 2023/11/29 | 1,313 | 1,314 | 1,307 | 1,313 | -15 | -1.1% | 58,217 |
| 2023/11/28 | 1,333 | 1,338 | 1,325 | 1,328 | ±0 | ±0% | 24,899 |
| 2023/11/27 | 1,341 | 1,341 | 1,325 | 1,328 | -9 | -0.7% | 84,094 |
301～
350
件表示中 / 503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
