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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 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 |
| 2023/06/05 | 3,030 | 3,075 | 2,980 | 3,070 | +65 | +2.2% | 177,717 |
| 2023/06/02 | 3,025 | 3,025 | 2,981 | 3,005 | -15 | -0.5% | 150,750 |
| 2023/06/01 | 2,923 | 3,020 | 2,919 | 3,020 | +64 | +2.2% | 68,442 |
| 2023/05/31 | 2,975 | 3,005 | 2,941 | 2,956 | -49 | -1.6% | 86,133 |
| 2023/05/30 | 2,983 | 3,020 | 2,964 | 3,005 | +16 | +0.5% | 127,456 |
| 2023/05/29 | 3,130 | 3,130 | 2,964 | 2,989 | +39 | +1.3% | 239,209 |
| 2023/05/26 | 2,921 | 2,980 | 2,903 | 2,950 | +75 | +2.6% | 602,488 |
| 2023/05/25 | 2,838 | 2,889 | 2,826 | 2,875 | +95 | +3.4% | 127,701 |
| 2023/05/24 | 2,730 | 2,792 | 2,701 | 2,780 | +8 | +0.3% | 36,126 |
| 2023/05/23 | 2,795 | 2,818 | 2,751 | 2,772 | -11 | -0.4% | 93,281 |
| 2023/05/22 | 2,750 | 2,790 | 2,731 | 2,783 | +27 | +1% | 75,183 |
| 2023/05/19 | 2,810 | 2,827 | 2,743 | 2,756 | -5 | -0.2% | 227,082 |
| 2023/05/18 | 2,729 | 2,766 | 2,713 | 2,761 | +115 | +4.3% | 237,325 |
| 2023/05/17 | 2,614 | 2,659 | 2,614 | 2,646 | +31 | +1.2% | 55,587 |
| 2023/05/16 | 2,568 | 2,615 | 2,568 | 2,615 | +80 | +3.2% | 112,960 |
| 2023/05/15 | 2,561 | 2,561 | 2,525 | 2,535 | -11 | -0.4% | 7,262 |
| 2023/05/12 | 2,463 | 2,546 | 2,461 | 2,546 | +54 | +2.2% | 151,487 |
| 2023/05/11 | 2,495 | 2,519 | 2,488 | 2,492 | +3 | +0.1% | 22,097 |
| 2023/05/10 | 2,475 | 2,495 | 2,466 | 2,489 | +7 | +0.3% | 223,724 |
501～
550
件表示中 / 944件
類似銘柄と比較する
現在ご覧いただいている「ＧＸ半導体」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
