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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,468 | 1,480 | 1,464 | 1,480 | +58 | +4.1% | 397,465 |
| 2025/04/30 | 1,422 | 1,427 | 1,416 | 1,422 | -28 | -1.9% | 365,189 |
| 2025/04/28 | 1,457 | 1,459 | 1,440 | 1,450 | -5 | -0.3% | 213,305 |
| 2025/04/25 | 1,441 | 1,458 | 1,438 | 1,455 | +90 | +6.6% | 417,571 |
| 2025/04/24 | 1,367 | 1,375 | 1,355 | 1,365 | +28 | +2.1% | 353,136 |
| 2025/04/23 | 1,337 | 1,338 | 1,319 | 1,337 | +70 | +5.5% | 150,167 |
| 2025/04/22 | 1,269 | 1,277 | 1,263 | 1,267 | -9 | -0.7% | 287,739 |
| 2025/04/21 | 1,305 | 1,305 | 1,274 | 1,276 | -36 | -2.7% | 395,327 |
| 2025/04/18 | 1,318 | 1,321 | 1,309 | 1,312 | -34 | -2.5% | 136,625 |
| 2025/04/17 | 1,311 | 1,346 | 1,309 | 1,346 | +32 | +2.4% | 391,306 |
| 2025/04/16 | 1,345 | 1,358 | 1,306 | 1,314 | -52 | -3.8% | 608,561 |
| 2025/04/15 | 1,365 | 1,376 | 1,364 | 1,366 | -25 | -1.8% | 250,208 |
| 2025/04/14 | 1,397 | 1,405 | 1,379 | 1,391 | +18 | +1.3% | 547,393 |
| 2025/04/11 | 1,320 | 1,375 | 1,299 | 1,373 | -91 | -6.2% | 562,878 |
| 2025/04/10 | 1,481 | 1,483 | 1,443 | 1,464 | +237 | +19.3% | 757,633 |
| 2025/04/09 | 1,217 | 1,251 | 1,194 | 1,227 | -89 | -6.8% | 588,454 |
| 2025/04/08 | 1,335 | 1,335 | 1,311 | 1,316 | +150 | +12.9% | 269,045 |
| 2025/04/07 | 1,176 | 1,208 | 1,163 | 1,166 | -200 | -14.6% | 1,082,236 |
| 2025/04/04 | 1,374 | 1,377 | 1,338 | 1,366 | -98 | -6.7% | 540,998 |
| 2025/04/03 | 1,440 | 1,478 | 1,437 | 1,464 | -65 | -4.3% | 730,870 |
| 2025/04/02 | 1,538 | 1,538 | 1,529 | 1,529 | +1 | +0.1% | 34,306 |
| 2025/04/01 | 1,516 | 1,528 | 1,512 | 1,528 | +28 | +1.9% | 92,052 |
| 2025/03/31 | 1,502 | 1,508 | 1,492 | 1,500 | -98 | -6.1% | 294,403 |
| 2025/03/28 | 1,594 | 1,598 | 1,587 | 1,598 | -18 | -1.1% | 166,894 |
| 2025/03/27 | 1,621 | 1,623 | 1,611 | 1,616 | -59 | -3.5% | 160,843 |
| 2025/03/26 | 1,675 | 1,680 | 1,673 | 1,675 | -11 | -0.7% | 103,504 |
| 2025/03/25 | 1,691 | 1,691 | 1,683 | 1,686 | +35 | +2.1% | 101,440 |
| 2025/03/24 | 1,653 | 1,653 | 1,645 | 1,651 | +11 | +0.7% | 26,761 |
| 2025/03/21 | 1,635 | 1,649 | 1,635 | 1,640 | -15 | -0.9% | 84,698 |
| 2025/03/19 | 1,648 | 1,657 | 1,644 | 1,655 | -5 | -0.3% | 85,656 |
| 2025/03/18 | 1,665 | 1,667 | 1,658 | 1,660 | +35 | +2.2% | 83,064 |
| 2025/03/17 | 1,645 | 1,645 | 1,622 | 1,625 | +19 | +1.2% | 112,876 |
| 2025/03/14 | 1,597 | 1,610 | 1,584 | 1,606 | +42 | +2.7% | 226,558 |
| 2025/03/13 | 1,604 | 1,612 | 1,563 | 1,564 | ±0 | ±0% | 254,112 |
| 2025/03/12 | 1,567 | 1,568 | 1,557 | 1,564 | -76 | -4.6% | 225,755 |
| 2025/03/11 | 1,530 | 1,640 | 1,514 | 1,640 | +21 | +1.3% | 455,981 |
| 2025/03/10 | 1,622 | 1,629 | 1,610 | 1,619 | +6 | +0.4% | 184,192 |
| 2025/03/07 | 1,627 | 1,627 | 1,608 | 1,613 | -48 | -2.9% | 146,982 |
| 2025/03/06 | 1,666 | 1,669 | 1,660 | 1,661 | -13 | -0.8% | 298,141 |
| 2025/03/05 | 1,672 | 1,680 | 1,664 | 1,674 | +17 | +1% | 301,730 |
| 2025/03/04 | 1,651 | 1,657 | 1,633 | 1,657 | -64 | -3.7% | 119,406 |
| 2025/03/03 | 1,726 | 1,733 | 1,709 | 1,721 | +34 | +2% | 127,731 |
| 2025/02/28 | 1,697 | 1,699 | 1,673 | 1,687 | -107 | -6% | 419,894 |
| 2025/02/27 | 1,787 | 1,794 | 1,770 | 1,794 | +28 | +1.6% | 258,825 |
| 2025/02/26 | 1,756 | 1,773 | 1,750 | 1,766 | -38 | -2.1% | 285,745 |
| 2025/02/25 | 1,798 | 1,805 | 1,793 | 1,804 | -100 | -5.3% | 261,366 |
| 2025/02/21 | 1,890 | 1,910 | 1,888 | 1,904 | +13 | +0.7% | 64,913 |
| 2025/02/20 | 1,917 | 1,919 | 1,891 | 1,891 | -17 | -0.9% | 53,157 |
| 2025/02/19 | 1,905 | 1,915 | 1,905 | 1,908 | +25 | +1.3% | 142,383 |
| 2025/02/18 | 1,879 | 1,888 | 1,871 | 1,883 | ±0 | ±0% | 99,148 |
1～
50
件表示中 / 502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
