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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 2,233 | 2,235 | 2,202 | 2,219 | -20 | -0.9% | 24,223 |
| 2022/12/07 | 2,271 | 2,272 | 2,238 | 2,239 | -48 | -2.1% | 7,541 |
| 2022/12/06 | 2,246 | 2,289 | 2,246 | 2,287 | +19 | +0.8% | 4,079 |
| 2022/12/05 | 2,290 | 2,298 | 2,268 | 2,268 | -23 | -1% | 4,718 |
| 2022/12/02 | 2,276 | 2,299 | 2,275 | 2,291 | -22 | -1% | 3,097 |
| 2022/12/01 | 2,353 | 2,353 | 2,299 | 2,313 | +60 | +2.7% | 24,067 |
| 2022/11/30 | 2,242 | 2,253 | 2,219 | 2,253 | -7 | -0.3% | 11,204 |
| 2022/11/29 | 2,264 | 2,273 | 2,258 | 2,260 | -39 | -1.7% | 7,315 |
| 2022/11/28 | 2,328 | 2,328 | 2,289 | 2,299 | -30 | -1.3% | 9,633 |
| 2022/11/25 | 2,333 | 2,338 | 2,317 | 2,329 | -7 | -0.3% | 10,642 |
| 2022/11/24 | 2,308 | 2,346 | 2,305 | 2,336 | +70 | +3.1% | 22,446 |
| 2022/11/22 | 2,271 | 2,279 | 2,259 | 2,266 | -5 | -0.2% | 6,696 |
| 2022/11/21 | 2,272 | 2,272 | 2,250 | 2,271 | +26 | +1.2% | 9,267 |
| 2022/11/18 | 2,288 | 2,299 | 2,239 | 2,245 | -27 | -1.2% | 18,769 |
| 2022/11/17 | 2,301 | 2,350 | 2,267 | 2,272 | -67 | -2.9% | 82,840 |
| 2022/11/16 | 2,363 | 2,368 | 2,301 | 2,339 | +1 | ±0% | 28,509 |
| 2022/11/15 | 2,284 | 2,346 | 2,284 | 2,338 | +45 | +2% | 20,144 |
| 2022/11/14 | 2,324 | 2,329 | 2,285 | 2,293 | +21 | +0.9% | 36,105 |
| 2022/11/11 | 2,276 | 2,293 | 2,232 | 2,272 | +151 | +7.1% | 76,563 |
| 2022/11/10 | 2,111 | 2,138 | 2,107 | 2,121 | -17 | -0.8% | 20,190 |
| 2022/11/09 | 2,128 | 2,144 | 2,116 | 2,138 | +30 | +1.4% | 16,605 |
| 2022/11/08 | 2,066 | 2,108 | 2,065 | 2,108 | +61 | +3% | 14,800 |
| 2022/11/07 | 2,019 | 2,052 | 2,016 | 2,047 | +45 | +2.2% | 7,195 |
| 2022/11/04 | 2,016 | 2,027 | 1,992 | 2,002 | -32 | -1.6% | 8,709 |
| 2022/11/02 | 2,058 | 2,068 | 2,030 | 2,034 | -22 | -1.1% | 12,512 |
| 2022/11/01 | 2,045 | 2,060 | 2,036 | 2,056 | +9 | +0.4% | 12,382 |
| 2022/10/31 | 2,049 | 2,059 | 2,030 | 2,047 | +44 | +2.2% | 17,373 |
| 2022/10/28 | 2,006 | 2,023 | 1,983 | 2,003 | -17 | -0.8% | 15,239 |
| 2022/10/27 | 2,000 | 2,030 | 1,997 | 2,020 | +10 | +0.5% | 4,823 |
| 2022/10/26 | 2,050 | 2,050 | 2,010 | 2,010 | -6 | -0.3% | 15,253 |
| 2022/10/25 | 1,998 | 2,032 | 1,998 | 2,016 | +16 | +0.8% | 13,518 |
| 2022/10/24 | 2,016 | 2,021 | 1,995 | 2,000 | +49 | +2.5% | 16,698 |
| 2022/10/21 | 1,931 | 1,965 | 1,931 | 1,951 | +23 | +1.2% | 7,668 |
| 2022/10/20 | 1,940 | 1,940 | 1,915 | 1,928 | -29 | -1.5% | 10,034 |
| 2022/10/19 | 1,933 | 1,963 | 1,933 | 1,957 | +10 | +0.5% | 9,026 |
| 2022/10/18 | 1,938 | 1,948 | 1,914 | 1,947 | +35 | +1.8% | 8,041 |
| 2022/10/17 | 1,907 | 1,914 | 1,880 | 1,912 | -13 | -0.7% | 9,541 |
| 2022/10/14 | 1,950 | 1,950 | 1,908 | 1,925 | +45 | +2.4% | 14,460 |
| 2022/10/13 | 1,875 | 1,895 | 1,871 | 1,880 | +5 | +0.3% | 2,794 |
| 2022/10/12 | 1,898 | 1,909 | 1,862 | 1,875 | -38 | -2% | 11,195 |
| 2022/10/11 | 1,927 | 1,952 | 1,895 | 1,913 | -81 | -4.1% | 12,073 |
| 2022/10/07 | 1,984 | 2,014 | 1,971 | 1,994 | -17 | -0.8% | 7,721 |
| 2022/10/06 | 1,975 | 2,022 | 1,975 | 2,011 | +45 | +2.3% | 7,361 |
| 2022/10/05 | 1,978 | 1,980 | 1,955 | 1,966 | +11 | +0.6% | 7,378 |
| 2022/10/04 | 1,950 | 1,969 | 1,939 | 1,955 | +50 | +2.6% | 8,251 |
| 2022/10/03 | 1,839 | 1,911 | 1,837 | 1,905 | +61 | +3.3% | 9,950 |
| 2022/09/30 | 1,879 | 1,887 | 1,829 | 1,844 | -22 | -1.2% | 34,266 |
| 2022/09/29 | 1,969 | 1,969 | 1,866 | 1,866 | -23 | -1.2% | 20,547 |
| 2022/09/28 | 1,908 | 1,935 | 1,875 | 1,889 | -23 | -1.2% | 21,213 |
| 2022/09/27 | 1,923 | 1,934 | 1,910 | 1,912 | -6 | -0.3% | 18,461 |
651～
700
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
