グローバルＸ 半導体関連－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 2,077 | 2,155 | 2,065 | 2,139 | +79 | +3.8% | 1,326,228 |
| 2025/09/17 | 2,060 | 2,090 | 2,058 | 2,060 | -6 | -0.3% | 979,725 |
| 2025/09/16 | 2,042 | 2,070 | 2,033 | 2,066 | +70 | +3.5% | 1,050,197 |
| 2025/09/12 | 1,996 | 2,013 | 1,972 | 1,996 | +25 | +1.3% | 793,019 |
| 2025/09/11 | 1,936 | 1,973 | 1,934 | 1,971 | +51 | +2.7% | 807,246 |
| 2025/09/10 | 1,900 | 1,923 | 1,900 | 1,920 | +27 | +1.4% | 313,826 |
| 2025/09/09 | 1,889 | 1,923 | 1,887 | 1,893 | +20 | +1.1% | 862,210 |
| 2025/09/08 | 1,864 | 1,877 | 1,853 | 1,873 | +39 | +2.1% | 428,578 |
| 2025/09/05 | 1,843 | 1,858 | 1,827 | 1,834 | +17 | +0.9% | 366,401 |
| 2025/09/04 | 1,805 | 1,817 | 1,799 | 1,817 | +16 | +0.9% | 112,432 |
| 2025/09/03 | 1,798 | 1,820 | 1,795 | 1,801 | -20 | -1.1% | 272,698 |
| 2025/09/02 | 1,832 | 1,837 | 1,809 | 1,821 | -6 | -0.3% | 236,346 |
| 2025/09/01 | 1,842 | 1,846 | 1,801 | 1,827 | -68 | -3.6% | 926,037 |
| 2025/08/29 | 1,902 | 1,907 | 1,882 | 1,895 | -3 | -0.2% | 357,612 |
| 2025/08/28 | 1,858 | 1,898 | 1,850 | 1,898 | +29 | +1.6% | 459,073 |
| 2025/08/27 | 1,863 | 1,883 | 1,853 | 1,869 | +13 | +0.7% | 261,944 |
| 2025/08/26 | 1,857 | 1,866 | 1,842 | 1,856 | -6 | -0.3% | 215,212 |
| 2025/08/25 | 1,884 | 1,884 | 1,856 | 1,862 | +22 | +1.2% | 337,057 |
| 2025/08/22 | 1,835 | 1,858 | 1,823 | 1,840 | +5 | +0.3% | 288,154 |
| 2025/08/21 | 1,840 | 1,859 | 1,833 | 1,835 | -14 | -0.8% | 458,158 |
| 2025/08/20 | 1,885 | 1,893 | 1,843 | 1,849 | -60 | -3.1% | 631,297 |
| 2025/08/19 | 1,903 | 1,920 | 1,901 | 1,909 | +13 | +0.7% | 435,732 |
| 2025/08/18 | 1,910 | 1,916 | 1,890 | 1,896 | -12 | -0.6% | 368,543 |
| 2025/08/15 | 1,901 | 1,912 | 1,887 | 1,908 | +18 | +1% | 280,695 |
| 2025/08/14 | 1,928 | 1,928 | 1,889 | 1,890 | -41 | -2.1% | 350,640 |
| 2025/08/13 | 1,933 | 1,949 | 1,909 | 1,931 | +38 | +2% | 494,441 |
| 2025/08/12 | 1,867 | 1,911 | 1,862 | 1,893 | +43 | +2.3% | 741,406 |
| 2025/08/08 | 1,820 | 1,861 | 1,819 | 1,850 | +30 | +1.6% | 659,302 |
| 2025/08/07 | 1,800 | 1,835 | 1,788 | 1,820 | -16 | -0.9% | 397,769 |
| 2025/08/06 | 1,844 | 1,849 | 1,821 | 1,836 | -29 | -1.6% | 543,153 |
| 2025/08/05 | 1,872 | 1,878 | 1,854 | 1,865 | +6 | +0.3% | 269,605 |
| 2025/08/04 | 1,807 | 1,862 | 1,807 | 1,859 | -6 | -0.3% | 482,811 |
| 2025/08/01 | 1,853 | 1,875 | 1,828 | 1,865 | -86 | -4.4% | 932,763 |
| 2025/07/31 | 1,910 | 1,953 | 1,908 | 1,951 | +44 | +2.3% | 667,129 |
| 2025/07/30 | 1,909 | 1,909 | 1,892 | 1,907 | +17 | +0.9% | 643,573 |
| 2025/07/29 | 1,915 | 1,920 | 1,890 | 1,890 | -38 | -2% | 643,072 |
| 2025/07/28 | 1,941 | 1,944 | 1,913 | 1,928 | -52 | -2.6% | 822,663 |
| 2025/07/25 | 1,983 | 2,003 | 1,961 | 1,980 | -6 | -0.3% | 624,928 |
| 2025/07/24 | 2,010 | 2,014 | 1,982 | 1,986 | +2 | +0.1% | 671,203 |
| 2025/07/23 | 1,961 | 1,996 | 1,942 | 1,984 | +34 | +1.7% | 1,025,176 |
| 2025/07/22 | 1,953 | 1,970 | 1,940 | 1,950 | -5 | -0.3% | 524,833 |
| 2025/07/18 | 1,975 | 1,988 | 1,944 | 1,955 | -34 | -1.7% | 1,687,036 |
| 2025/07/17 | 1,968 | 1,994 | 1,928 | 1,989 | +15 | +0.8% | 2,512,150 |
| 2025/07/16 | 2,007 | 2,031 | 1,974 | 1,974 | -25 | -1.3% | 2,140,973 |
| 2025/07/15 | 1,959 | 1,999 | 1,947 | 1,999 | +36 | +1.8% | 839,870 |
| 2025/07/14 | 1,966 | 1,973 | 1,958 | 1,963 | -17 | -0.9% | 530,965 |
| 2025/07/11 | 1,971 | 1,993 | 1,965 | 1,980 | +22 | +1.1% | 803,285 |
| 2025/07/10 | 1,966 | 1,970 | 1,945 | 1,958 | -3 | -0.2% | 1,351,401 |
| 2025/07/09 | 1,980 | 1,981 | 1,947 | 1,961 | +6 | +0.3% | 860,498 |
| 2025/07/08 | 1,922 | 1,963 | 1,920 | 1,955 | +25 | +1.3% | 872,394 |
1～
50
件表示中 / 975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
