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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 3,025 | 3,055 | 2,984 | 3,025 | +43 | +1.4% | 69,548 |
| 2023/10/26 | 3,010 | 3,030 | 2,977 | 2,982 | -138 | -4.4% | 208,017 |
| 2023/10/25 | 3,145 | 3,170 | 3,110 | 3,120 | +20 | +0.6% | 95,497 |
| 2023/10/24 | 3,160 | 3,165 | 3,040 | 3,100 | -10 | -0.3% | 105,601 |
| 2023/10/23 | 3,125 | 3,155 | 3,110 | 3,110 | -40 | -1.3% | 94,646 |
| 2023/10/20 | 3,100 | 3,165 | 3,100 | 3,150 | -20 | -0.6% | 79,083 |
| 2023/10/19 | 3,245 | 3,245 | 3,150 | 3,170 | -130 | -3.9% | 79,234 |
| 2023/10/18 | 3,240 | 3,305 | 3,220 | 3,300 | +50 | +1.5% | 104,185 |
| 2023/10/17 | 3,290 | 3,310 | 3,235 | 3,250 | +60 | +1.9% | 79,569 |
| 2023/10/16 | 3,210 | 3,210 | 3,155 | 3,190 | -85 | -2.6% | 94,586 |
| 2023/10/13 | 3,320 | 3,320 | 3,265 | 3,275 | -45 | -1.4% | 102,396 |
| 2023/10/12 | 3,215 | 3,330 | 3,215 | 3,320 | +145 | +4.6% | 451,881 |
| 2023/10/11 | 3,145 | 3,185 | 3,135 | 3,175 | +65 | +2.1% | 77,537 |
| 2023/10/10 | 3,065 | 3,115 | 3,055 | 3,110 | +85 | +2.8% | 79,493 |
| 2023/10/06 | 3,020 | 3,060 | 2,986 | 3,025 | -15 | -0.5% | 37,631 |
| 2023/10/05 | 3,025 | 3,045 | 2,986 | 3,040 | +67 | +2.3% | 93,037 |
| 2023/10/04 | 3,000 | 3,010 | 2,962 | 2,973 | -97 | -3.2% | 90,281 |
| 2023/10/03 | 3,115 | 3,140 | 3,065 | 3,070 | -65 | -2.1% | 56,384 |
| 2023/10/02 | 3,130 | 3,180 | 3,110 | 3,135 | +40 | +1.3% | 89,385 |
| 2023/09/29 | 3,095 | 3,115 | 3,070 | 3,095 | +40 | +1.3% | 28,216 |
| 2023/09/28 | 3,065 | 3,085 | 3,025 | 3,055 | ±0 | ±0% | 24,558 |
| 2023/09/27 | 3,000 | 3,060 | 2,988 | 3,055 | +20 | +0.7% | 47,443 |
| 2023/09/26 | 3,090 | 3,100 | 3,030 | 3,035 | -65 | -2.1% | 38,267 |
| 2023/09/25 | 3,020 | 3,110 | 3,020 | 3,100 | +95 | +3.2% | 158,738 |
| 2023/09/22 | 2,948 | 3,035 | 2,936 | 3,005 | +21 | +0.7% | 55,812 |
| 2023/09/21 | 2,990 | 3,005 | 2,970 | 2,984 | -41 | -1.4% | 72,397 |
| 2023/09/20 | 3,005 | 3,040 | 3,000 | 3,025 | +20 | +0.7% | 35,999 |
| 2023/09/19 | 3,065 | 3,065 | 2,992 | 3,005 | -125 | -4% | 105,811 |
| 2023/09/15 | 3,120 | 3,145 | 3,085 | 3,130 | +35 | +1.1% | 102,362 |
| 2023/09/14 | 3,050 | 3,105 | 3,035 | 3,095 | +85 | +2.8% | 56,078 |
| 2023/09/13 | 3,030 | 3,050 | 3,000 | 3,010 | -40 | -1.3% | 47,282 |
| 2023/09/12 | 3,095 | 3,100 | 3,010 | 3,050 | -35 | -1.1% | 47,184 |
| 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 |
401～
450
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
