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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,135 | 3,140 | 3,070 | 3,085 | -65 | -2.1% | 60,412 |
| 2023/09/08 | 3,150 | 3,185 | 3,135 | 3,150 | -45 | -1.4% | 51,855 |
| 2023/09/07 | 3,240 | 3,245 | 3,190 | 3,195 | -65 | -2% | 34,418 |
| 2023/09/06 | 3,230 | 3,265 | 3,230 | 3,260 | +45 | +1.4% | 58,565 |
| 2023/09/05 | 3,210 | 3,225 | 3,195 | 3,215 | -5 | -0.2% | 40,280 |
| 2023/09/04 | 3,230 | 3,230 | 3,200 | 3,220 | +10 | +0.3% | 32,334 |
| 2023/09/01 | 3,230 | 3,245 | 3,205 | 3,210 | -15 | -0.5% | 68,096 |
| 2023/08/31 | 3,210 | 3,240 | 3,195 | 3,225 | +20 | +0.6% | 64,545 |
| 2023/08/30 | 3,210 | 3,225 | 3,180 | 3,205 | +55 | +1.7% | 52,239 |
| 2023/08/29 | 3,170 | 3,185 | 3,140 | 3,150 | -10 | -0.3% | 51,430 |
| 2023/08/28 | 3,080 | 3,165 | 3,075 | 3,160 | +105 | +3.4% | 43,438 |
| 2023/08/25 | 3,130 | 3,130 | 3,050 | 3,055 | -140 | -4.4% | 134,527 |
| 2023/08/24 | 3,245 | 3,250 | 3,180 | 3,195 | +50 | +1.6% | 106,795 |
| 2023/08/23 | 3,125 | 3,145 | 3,105 | 3,145 | -5 | -0.2% | 30,100 |
| 2023/08/22 | 3,160 | 3,165 | 3,115 | 3,150 | +75 | +2.4% | 45,819 |
| 2023/08/21 | 3,075 | 3,090 | 3,050 | 3,075 | ±0 | ±0% | 21,325 |
| 2023/08/18 | 3,045 | 3,105 | 3,035 | 3,075 | ±0 | ±0% | 37,144 |
| 2023/08/17 | 3,070 | 3,095 | 3,045 | 3,075 | -20 | -0.6% | 53,751 |
| 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 |
401～
450
件表示中 / 881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
