グローバルＸ 半導体 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,986 | 1,991 | 1,977 | 1,977 | -9 | -0.5% | 54,246 |
| 2025/08/21 | 1,982 | 1,989 | 1,974 | 1,986 | +8 | +0.4% | 118,048 |
| 2025/08/20 | 1,996 | 1,996 | 1,976 | 1,978 | -55 | -2.7% | 163,406 |
| 2025/08/19 | 2,036 | 2,039 | 2,030 | 2,033 | +2 | +0.1% | 110,453 |
| 2025/08/18 | 2,031 | 2,036 | 2,020 | 2,031 | -22 | -1.1% | 129,530 |
| 2025/08/15 | 2,051 | 2,057 | 2,046 | 2,053 | +9 | +0.4% | 334,990 |
| 2025/08/14 | 2,068 | 2,070 | 2,044 | 2,044 | -21 | -1% | 100,634 |
| 2025/08/13 | 2,058 | 2,066 | 2,058 | 2,065 | +54 | +2.7% | 227,552 |
| 2025/08/12 | 1,990 | 2,014 | 1,990 | 2,011 | +29 | +1.5% | 154,285 |
| 2025/08/08 | 1,977 | 1,987 | 1,977 | 1,982 | +5 | +0.3% | 72,436 |
| 2025/08/07 | 1,958 | 1,979 | 1,958 | 1,977 | +19 | +1% | 124,103 |
| 2025/08/06 | 1,948 | 1,961 | 1,945 | 1,958 | -26 | -1.3% | 125,705 |
| 2025/08/05 | 1,974 | 1,987 | 1,972 | 1,984 | +21 | +1.1% | 110,854 |
| 2025/08/04 | 1,949 | 1,963 | 1,948 | 1,963 | -42 | -2.1% | 119,964 |
| 2025/08/01 | 2,006 | 2,020 | 2,004 | 2,005 | -41 | -2% | 159,418 |
| 2025/07/31 | 2,050 | 2,059 | 2,042 | 2,046 | +14 | +0.7% | 210,102 |
| 2025/07/30 | 2,033 | 2,040 | 2,030 | 2,032 | -5 | -0.2% | 107,997 |
| 2025/07/29 | 2,027 | 2,040 | 2,027 | 2,037 | +18 | +0.9% | 69,282 |
| 2025/07/28 | 1,980 | 2,019 | 1,980 | 2,019 | +39 | +2% | 93,051 |
| 2025/07/25 | 1,980 | 1,992 | 1,979 | 1,980 | +1 | +0.1% | 97,315 |
| 2025/07/24 | 1,981 | 1,988 | 1,977 | 1,979 | +12 | +0.6% | 126,057 |
| 2025/07/23 | 1,964 | 1,970 | 1,950 | 1,967 | -42 | -2.1% | 273,690 |
| 2025/07/22 | 2,031 | 2,031 | 2,008 | 2,009 | -33 | -1.6% | 122,978 |
| 2025/07/18 | 2,037 | 2,046 | 2,020 | 2,042 | +2 | +0.1% | 132,017 |
| 2025/07/17 | 2,012 | 2,041 | 2,004 | 2,040 | +15 | +0.7% | 483,248 |
| 2025/07/16 | 2,026 | 2,035 | 2,023 | 2,025 | +8 | +0.4% | 225,103 |
| 2025/07/15 | 1,987 | 2,020 | 1,986 | 2,017 | +28 | +1.4% | 243,406 |
| 2025/07/14 | 1,994 | 1,998 | 1,986 | 1,989 | -10 | -0.5% | 165,314 |
| 2025/07/11 | 1,995 | 2,001 | 1,977 | 1,999 | +22 | +1.1% | 163,827 |
| 2025/07/10 | 1,977 | 1,980 | 1,967 | 1,977 | +1 | +0.1% | 284,044 |
| 2025/07/09 | 1,976 | 1,984 | 1,973 | 1,976 | +33 | +1.7% | 250,709 |
| 2025/07/08 | 1,929 | 1,945 | 1,928 | 1,943 | +5 | +0.3% | 166,193 |
| 2025/07/07 | 1,938 | 1,943 | 1,929 | 1,938 | +5 | +0.3% | 125,766 |
| 2025/07/04 | 1,946 | 1,951 | 1,933 | 1,933 | -3 | -0.2% | 106,571 |
| 2025/07/03 | 1,918 | 1,936 | 1,918 | 1,936 | +41 | +2.2% | 192,601 |
| 2025/07/02 | 1,873 | 1,901 | 1,873 | 1,895 | +1 | +0.1% | 392,265 |
| 2025/07/01 | 1,914 | 1,914 | 1,894 | 1,894 | -30 | -1.6% | 476,727 |
| 2025/06/30 | 1,924 | 1,925 | 1,916 | 1,924 | +4 | +0.2% | 213,611 |
| 2025/06/27 | 1,917 | 1,920 | 1,908 | 1,920 | +10 | +0.5% | 152,565 |
| 2025/06/26 | 1,900 | 1,910 | 1,897 | 1,910 | +22 | +1.2% | 588,794 |
| 2025/06/25 | 1,883 | 1,890 | 1,878 | 1,888 | +40 | +2.2% | 228,556 |
| 2025/06/24 | 1,843 | 1,852 | 1,838 | 1,848 | +22 | +1.2% | 213,127 |
| 2025/06/23 | 1,809 | 1,830 | 1,802 | 1,826 | ±0 | ±0% | 269,508 |
| 2025/06/20 | 1,810 | 1,826 | 1,810 | 1,826 | +19 | +1.1% | 225,442 |
| 2025/06/19 | 1,818 | 1,819 | 1,803 | 1,807 | -12 | -0.7% | 165,383 |
| 2025/06/18 | 1,812 | 1,819 | 1,807 | 1,819 | ±0 | ±0% | 160,141 |
| 2025/06/17 | 1,805 | 1,819 | 1,804 | 1,819 | +43 | +2.4% | 211,880 |
| 2025/06/16 | 1,770 | 1,776 | 1,765 | 1,776 | +14 | +0.8% | 92,992 |
| 2025/06/13 | 1,787 | 1,787 | 1,751 | 1,762 | -27 | -1.5% | 230,612 |
| 2025/06/12 | 1,800 | 1,804 | 1,783 | 1,789 | -26 | -1.4% | 172,337 |
1～
50
件表示中 / 579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
