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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/02/17 | 1,880 | 1,886 | 1,876 | 1,883 | +8 | +0.4% | 85,063 |
| 2025/02/14 | 1,876 | 1,886 | 1,875 | 1,875 | -13 | -0.7% | 134,578 |
| 2025/02/13 | 1,878 | 1,889 | 1,878 | 1,888 | +21 | +1.1% | 91,843 |
| 2025/02/12 | 1,858 | 1,870 | 1,856 | 1,867 | +37 | +2% | 73,755 |
| 2025/02/10 | 1,827 | 1,837 | 1,826 | 1,830 | -19 | -1% | 107,183 |
| 2025/02/07 | 1,846 | 1,857 | 1,843 | 1,849 | -6 | -0.3% | 162,507 |
| 2025/02/06 | 1,855 | 1,860 | 1,845 | 1,855 | +34 | +1.9% | 176,632 |
| 2025/02/05 | 1,837 | 1,842 | 1,821 | 1,821 | -11 | -0.6% | 222,545 |
| 2025/02/04 | 1,845 | 1,850 | 1,808 | 1,832 | +33 | +1.8% | 932,116 |
| 2025/02/03 | 1,800 | 1,823 | 1,794 | 1,799 | -81 | -4.3% | 721,408 |
| 2025/01/31 | 1,856 | 1,880 | 1,856 | 1,880 | +28 | +1.5% | 438,509 |
| 2025/01/30 | 1,841 | 1,853 | 1,836 | 1,852 | -6 | -0.3% | 827,896 |
| 2025/01/29 | 1,828 | 1,859 | 1,822 | 1,858 | +26 | +1.4% | 756,885 |
| 2025/01/28 | 1,817 | 1,837 | 1,815 | 1,832 | -77 | -4% | 1,024,840 |
| 2025/01/27 | 1,969 | 1,969 | 1,909 | 1,909 | -106 | -5.3% | 1,182,928 |
| 2025/01/24 | 2,032 | 2,034 | 2,006 | 2,015 | -23 | -1.1% | 786,762 |
| 2025/01/23 | 2,036 | 2,042 | 2,030 | 2,038 | +17 | +0.8% | 1,400,598 |
| 2025/01/22 | 2,006 | 2,021 | 2,006 | 2,021 | +45 | +2.3% | 666,556 |
| 2025/01/21 | 1,982 | 1,989 | 1,951 | 1,976 | -4 | -0.2% | 1,030,674 |
| 2025/01/20 | 1,980 | 1,981 | 1,972 | 1,980 | +46 | +2.4% | 287,780 |
| 2025/01/17 | 1,920 | 1,934 | 1,916 | 1,934 | -7 | -0.4% | 97,990 |
| 2025/01/16 | 1,932 | 1,941 | 1,919 | 1,941 | +37 | +1.9% | 197,244 |
| 2025/01/15 | 1,912 | 1,915 | 1,902 | 1,904 | -12 | -0.6% | 92,603 |
101～
150
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
