グローバルＸ　半導体　ＥＴＦ

2243 / 東証(その他) / ETF・REIT等

2,028 +51 (+2.58%)

株価：2025/08/25 15:30 15分ディレイ

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
2023/10/20	1,210	1,210	1,202	1,206	-13	-1.1%	31,057
2023/10/19	1,221	1,223	1,215	1,219	-22	-1.8%	118,298
2023/10/18	1,248	1,248	1,236	1,241	-10	-0.8%	35,174
2023/10/17	1,257	1,257	1,247	1,251	+14	+1.1%	125,340
2023/10/16	1,245	1,245	1,234	1,237	-35	-2.8%	29,365
2023/10/13	1,268	1,274	1,268	1,272	+4	+0.3%	142,416
2023/10/12	1,261	1,269	1,261	1,268	+13	+1%	103,301
2023/10/11	1,249	1,255	1,248	1,255	+19	+1.5%	33,461
2023/10/10	1,233	1,236	1,229	1,236	+26	+2.1%	39,350
2023/10/06	1,208	1,215	1,208	1,210	-7	-0.6%	39,004
2023/10/05	1,221	1,221	1,216	1,217	+19	+1.6%	49,507
2023/10/04	1,207	1,210	1,197	1,198	-33	-2.7%	206,763
2023/10/03	1,235	1,237	1,230	1,231	-5	-0.4%	76,044
2023/10/02	1,239	1,244	1,236	1,236	+12	+1%	96,865
2023/09/29	1,223	1,227	1,218	1,224	+23	+1.9%	32,763
2023/09/28	1,203	1,207	1,197	1,201	+6	+0.5%	32,031
2023/09/27	1,193	1,195	1,189	1,195	-6	-0.5%	27,475
2023/09/26	1,203	1,207	1,199	1,201	+1	+0.1%	44,182
2023/09/25	1,198	1,201	1,194	1,200	+11	+0.9%	12,427
2023/09/22	1,181	1,190	1,177	1,189	-14	-1.2%	72,504
2023/09/21	1,207	1,210	1,201	1,203	-24	-2%	65,416
2023/09/20	1,228	1,228	1,223	1,227	-6	-0.5%	52,055
2023/09/19	1,239	1,239	1,233	1,233	-35	-2.8%	48,803
2023/09/15	1,266	1,272	1,265	1,268	+5	+0.4%	24,514
2023/09/14	1,262	1,263	1,258	1,263	+13	+1%	24,333
2023/09/13	1,251	1,253	1,247	1,250	-8	-0.6%	32,675
2023/09/12	1,251	1,258	1,251	1,258	+3	+0.2%	16,082
2023/09/11	1,261	1,261	1,252	1,255	-13	-1%	76,875
2023/09/08	1,273	1,273	1,256	1,268	-19	-1.5%	37,223
2023/09/07	1,291	1,293	1,283	1,287	-4	-0.3%	213,474
2023/09/06	1,299	1,301	1,291	1,291	±0	±0%	51,119
2023/09/05	1,291	1,292	1,285	1,291	±0	±0%	72,182
2023/09/04	1,288	1,291	1,283	1,291	+18	+1.4%	476,052
2023/09/01	1,276	1,277	1,272	1,273	+3	+0.2%	59,049
2023/08/31	1,273	1,275	1,269	1,270	+1	+0.1%	26,601
2023/08/30	1,267	1,272	1,266	1,269	+25	+2%	63,499
2023/08/29	1,239	1,248	1,236	1,244	+16	+1.3%	53,987
2023/08/28	1,233	1,233	1,226	1,228	+7	+0.6%	55,967
2023/08/25	1,218	1,229	1,215	1,221	-64	-5%	310,431
2023/08/24	1,270	1,285	1,269	1,285	+45	+3.6%	106,670
2023/08/23	1,230	1,240	1,230	1,240	-6	-0.5%	12,426
2023/08/22	1,243	1,246	1,241	1,246	+43	+3.6%	45,959
2023/08/21	1,209	1,210	1,200	1,203	+3	+0.3%	14,274
2023/08/18	1,204	1,206	1,198	1,200	-20	-1.6%	37,210
2023/08/17	1,217	1,222	1,215	1,220	-17	-1.4%	45,136
2023/08/16	1,244	1,244	1,234	1,237	-31	-2.4%	112,996
2023/08/15	1,263	1,269	1,261	1,268	+46	+3.8%	31,401
2023/08/14	1,226	1,228	1,213	1,222	-31	-2.5%	42,840
2023/08/10	1,253	1,255	1,233	1,253	-18	-1.4%	30,997
2023/08/09	1,265	1,271	1,261	1,271	-3	-0.2%	28,428