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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 3,095 | 3,135 | 3,090 | 3,095 | -20 | -0.6% | 46,038 |
| 2023/08/15 | 3,160 | 3,180 | 3,110 | 3,115 | +40 | +1.3% | 49,573 |
| 2023/08/14 | 3,105 | 3,115 | 3,065 | 3,075 | -65 | -2.1% | 64,326 |
| 2023/08/10 | 3,140 | 3,145 | 3,085 | 3,140 | -25 | -0.8% | 88,954 |
| 2023/08/09 | 3,120 | 3,185 | 3,115 | 3,165 | +40 | +1.3% | 81,623 |
| 2023/08/08 | 3,185 | 3,200 | 3,125 | 3,125 | -50 | -1.6% | 38,282 |
| 2023/08/07 | 3,180 | 3,185 | 3,125 | 3,175 | -50 | -1.6% | 59,650 |
| 2023/08/04 | 3,230 | 3,270 | 3,210 | 3,225 | -20 | -0.6% | 164,855 |
| 2023/08/03 | 3,230 | 3,260 | 3,200 | 3,245 | -35 | -1.1% | 88,570 |
| 2023/08/02 | 3,340 | 3,350 | 3,265 | 3,280 | -85 | -2.5% | 138,499 |
| 2023/08/01 | 3,320 | 3,370 | 3,295 | 3,365 | +70 | +2.1% | 134,306 |
| 2023/07/31 | 3,300 | 3,320 | 3,270 | 3,295 | +45 | +1.4% | 79,576 |
| 2023/07/28 | 3,210 | 3,260 | 3,170 | 3,250 | -10 | -0.3% | 95,439 |
| 2023/07/27 | 3,185 | 3,265 | 3,175 | 3,260 | +30 | +0.9% | 63,064 |
| 2023/07/26 | 3,250 | 3,255 | 3,220 | 3,230 | +10 | +0.3% | 62,571 |
| 2023/07/25 | 3,220 | 3,220 | 3,185 | 3,220 | +20 | +0.6% | 519,433 |
| 2023/07/24 | 3,175 | 3,205 | 3,160 | 3,200 | +60 | +1.9% | 106,770 |
| 2023/07/21 | 3,145 | 3,175 | 3,115 | 3,140 | -80 | -2.5% | 118,642 |
| 2023/07/20 | 3,285 | 3,290 | 3,220 | 3,220 | -90 | -2.7% | 95,020 |
| 2023/07/19 | 3,330 | 3,330 | 3,285 | 3,310 | +15 | +0.5% | 95,134 |
| 2023/07/18 | 3,295 | 3,330 | 3,265 | 3,295 | +35 | +1.1% | 630,275 |
| 2023/07/14 | 3,235 | 3,290 | 3,230 | 3,260 | +45 | +1.4% | 196,702 |
| 2023/07/13 | 3,170 | 3,220 | 3,120 | 3,215 | +100 | +3.2% | 162,244 |
| 2023/07/12 | 3,205 | 3,205 | 3,110 | 3,115 | -105 | -3.3% | 173,476 |
| 2023/07/11 | 3,200 | 3,230 | 3,185 | 3,220 | +65 | +2.1% | 605,484 |
| 2023/07/10 | 3,200 | 3,235 | 3,150 | 3,155 | -55 | -1.7% | 50,175 |
| 2023/07/07 | 3,210 | 3,255 | 3,205 | 3,210 | -40 | -1.2% | 97,225 |
| 2023/07/06 | 3,275 | 3,295 | 3,250 | 3,250 | -90 | -2.7% | 140,346 |
| 2023/07/05 | 3,345 | 3,375 | 3,315 | 3,340 | -10 | -0.3% | 99,157 |
| 2023/07/04 | 3,335 | 3,375 | 3,320 | 3,350 | ±0 | ±0% | 209,382 |
| 2023/07/03 | 3,290 | 3,350 | 3,285 | 3,350 | +120 | +3.7% | 174,323 |
| 2023/06/30 | 3,205 | 3,235 | 3,190 | 3,230 | +10 | +0.3% | 51,356 |
| 2023/06/29 | 3,200 | 3,250 | 3,185 | 3,220 | +55 | +1.7% | 139,861 |
| 2023/06/28 | 3,125 | 3,175 | 3,105 | 3,165 | +90 | +2.9% | 117,433 |
| 2023/06/27 | 3,060 | 3,095 | 3,040 | 3,075 | -20 | -0.6% | 63,651 |
| 2023/06/26 | 3,075 | 3,125 | 3,070 | 3,095 | -25 | -0.8% | 69,639 |
| 2023/06/23 | 3,155 | 3,200 | 3,070 | 3,120 | -20 | -0.6% | 135,217 |
| 2023/06/22 | 3,205 | 3,220 | 3,130 | 3,140 | -115 | -3.5% | 177,439 |
| 2023/06/21 | 3,215 | 3,265 | 3,200 | 3,255 | +15 | +0.5% | 127,610 |
| 2023/06/20 | 3,190 | 3,240 | 3,180 | 3,240 | +45 | +1.4% | 162,934 |
| 2023/06/19 | 3,255 | 3,255 | 3,180 | 3,195 | -70 | -2.1% | 148,154 |
| 2023/06/16 | 3,235 | 3,270 | 3,180 | 3,265 | +20 | +0.6% | 111,547 |
| 2023/06/15 | 3,220 | 3,290 | 3,210 | 3,245 | +35 | +1.1% | 124,563 |
| 2023/06/14 | 3,250 | 3,250 | 3,155 | 3,210 | +20 | +0.6% | 164,070 |
| 2023/06/13 | 3,110 | 3,205 | 3,110 | 3,190 | +115 | +3.7% | 172,361 |
| 2023/06/12 | 3,055 | 3,080 | 3,020 | 3,075 | +50 | +1.7% | 79,773 |
| 2023/06/09 | 3,005 | 3,040 | 2,980 | 3,025 | +45 | +1.5% | 75,247 |
| 2023/06/08 | 2,977 | 3,015 | 2,948 | 2,980 | -6 | -0.2% | 120,435 |
| 2023/06/07 | 3,110 | 3,110 | 2,985 | 2,986 | -104 | -3.4% | 132,362 |
| 2023/06/06 | 3,025 | 3,090 | 3,025 | 3,090 | +20 | +0.7% | 65,817 |
451～
500
件表示中 / 913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
