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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,811 | 1,815 | 1,807 | 1,815 | +37 | +2.1% | 199,268 |
| 2025/06/10 | 1,773 | 1,798 | 1,771 | 1,778 | +42 | +2.4% | 387,480 |
| 2025/06/09 | 1,739 | 1,744 | 1,733 | 1,736 | +7 | +0.4% | 211,756 |
| 2025/06/06 | 1,710 | 1,729 | 1,710 | 1,729 | +5 | +0.3% | 91,769 |
| 2025/06/05 | 1,716 | 1,724 | 1,716 | 1,724 | +14 | +0.8% | 312,145 |
| 2025/06/04 | 1,709 | 1,717 | 1,703 | 1,710 | +67 | +4.1% | 728,664 |
| 2025/06/03 | 1,641 | 1,651 | 1,641 | 1,643 | +28 | +1.7% | 74,424 |
| 2025/06/02 | 1,634 | 1,634 | 1,614 | 1,615 | -54 | -3.2% | 215,396 |
| 2025/05/30 | 1,662 | 1,673 | 1,655 | 1,669 | -67 | -3.9% | 238,220 |
| 2025/05/29 | 1,727 | 1,742 | 1,721 | 1,736 | +56 | +3.3% | 191,905 |
| 2025/05/28 | 1,675 | 1,683 | 1,669 | 1,680 | +42 | +2.6% | 246,164 |
| 2025/05/27 | 1,629 | 1,638 | 1,620 | 1,638 | +7 | +0.4% | 248,030 |
| 2025/05/26 | 1,630 | 1,631 | 1,623 | 1,631 | +1 | +0.1% | 327,278 |
| 2025/05/23 | 1,639 | 1,646 | 1,629 | 1,630 | -15 | -0.9% | 121,855 |
| 2025/05/22 | 1,648 | 1,653 | 1,569 | 1,645 | -19 | -1.1% | 96,650 |
| 2025/05/21 | 1,687 | 1,689 | 1,664 | 1,664 | -16 | -1% | 101,031 |
| 2025/05/20 | 1,696 | 1,706 | 1,674 | 1,680 | +5 | +0.3% | 241,641 |
| 2025/05/19 | 1,693 | 1,709 | 1,670 | 1,675 | -32 | -1.9% | 424,732 |
| 2025/05/16 | 1,711 | 1,715 | 1,700 | 1,707 | -21 | -1.2% | 134,518 |
| 2025/05/15 | 1,739 | 1,740 | 1,721 | 1,728 | -19 | -1.1% | 177,894 |
| 2025/05/14 | 1,741 | 1,747 | 1,733 | 1,747 | +67 | +4% | 265,915 |
| 2025/05/13 | 1,690 | 1,692 | 1,674 | 1,680 | +70 | +4.3% | 278,922 |
| 2025/05/12 | 1,593 | 1,610 | 1,591 | 1,610 | +61 | +3.9% | 435,699 |
| 2025/05/09 | 1,548 | 1,553 | 1,543 | 1,549 | +20 | +1.3% | 245,501 |
| 2025/05/08 | 1,504 | 1,529 | 1,499 | 1,529 | +45 | +3% | 316,751 |
| 2025/05/07 | 1,491 | 1,496 | 1,481 | 1,484 | ±0 | ±0% | 692,150 |
| 2025/05/02 | 1,474 | 1,494 | 1,470 | 1,484 | +4 | +0.3% | 824,962 |
| 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 |
51～
100
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
