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 |
|---|---|---|---|---|---|---|---|
| 2025/06/19 | 1,804 | 1,807 | 1,771 | 1,772 | -27 | -1.5% | 1,755,127 |
| 2025/06/18 | 1,770 | 1,801 | 1,767 | 1,799 | +16 | +0.9% | 440,797 |
| 2025/06/17 | 1,756 | 1,792 | 1,754 | 1,783 | +51 | +2.9% | 869,894 |
| 2025/06/16 | 1,705 | 1,732 | 1,705 | 1,732 | +35 | +2.1% | 169,064 |
| 2025/06/13 | 1,745 | 1,748 | 1,689 | 1,697 | -51 | -2.9% | 510,579 |
| 2025/06/12 | 1,754 | 1,766 | 1,746 | 1,748 | -15 | -0.9% | 295,511 |
| 2025/06/11 | 1,742 | 1,769 | 1,738 | 1,763 | +57 | +3.3% | 2,091,862 |
| 2025/06/10 | 1,721 | 1,745 | 1,706 | 1,706 | +8 | +0.5% | 2,078,132 |
| 2025/06/09 | 1,693 | 1,707 | 1,691 | 1,698 | +22 | +1.3% | 307,274 |
| 2025/06/06 | 1,669 | 1,680 | 1,667 | 1,676 | +10 | +0.6% | 161,398 |
| 2025/06/05 | 1,641 | 1,685 | 1,641 | 1,666 | +28 | +1.7% | 667,131 |
| 2025/06/04 | 1,645 | 1,653 | 1,638 | 1,638 | +20 | +1.2% | 175,760 |
| 2025/06/03 | 1,609 | 1,637 | 1,609 | 1,618 | +21 | +1.3% | 365,844 |
| 2025/06/02 | 1,623 | 1,624 | 1,597 | 1,597 | -46 | -2.8% | 157,272 |
| 2025/05/30 | 1,659 | 1,659 | 1,639 | 1,643 | -51 | -3% | 398,125 |
| 2025/05/29 | 1,692 | 1,704 | 1,670 | 1,694 | +42 | +2.5% | 760,120 |
| 2025/05/28 | 1,657 | 1,664 | 1,647 | 1,652 | +24 | +1.5% | 343,236 |
| 2025/05/27 | 1,633 | 1,633 | 1,612 | 1,628 | ±0 | ±0% | 149,763 |
| 2025/05/26 | 1,604 | 1,637 | 1,602 | 1,628 | +13 | +0.8% | 166,377 |
| 2025/05/23 | 1,611 | 1,625 | 1,600 | 1,615 | +9 | +0.6% | 122,183 |
| 2025/05/22 | 1,580 | 1,612 | 1,575 | 1,606 | +5 | +0.3% | 172,928 |
| 2025/05/21 | 1,608 | 1,627 | 1,601 | 1,601 | -17 | -1.1% | 244,097 |
| 2025/05/20 | 1,623 | 1,641 | 1,617 | 1,618 | ±0 | ±0% | 391,427 |
| 2025/05/19 | 1,625 | 1,635 | 1,609 | 1,618 | -21 | -1.3% | 207,194 |
| 2025/05/16 | 1,670 | 1,674 | 1,632 | 1,639 | -49 | -2.9% | 433,469 |
| 2025/05/15 | 1,691 | 1,704 | 1,680 | 1,688 | -27 | -1.6% | 428,734 |
| 2025/05/14 | 1,692 | 1,715 | 1,683 | 1,715 | +57 | +3.4% | 909,520 |
| 2025/05/13 | 1,698 | 1,700 | 1,650 | 1,658 | +19 | +1.2% | 894,268 |
| 2025/05/12 | 1,588 | 1,639 | 1,582 | 1,639 | +71 | +4.5% | 567,039 |
| 2025/05/09 | 1,569 | 1,574 | 1,549 | 1,568 | +24 | +1.6% | 386,540 |
| 2025/05/08 | 1,520 | 1,552 | 1,516 | 1,544 | +41 | +2.7% | 1,144,547 |
| 2025/05/07 | 1,504 | 1,514 | 1,499 | 1,503 | -8 | -0.5% | 158,433 |
| 2025/05/02 | 1,509 | 1,521 | 1,490 | 1,511 | +6 | +0.4% | 613,212 |
| 2025/05/01 | 1,493 | 1,514 | 1,480 | 1,505 | +27 | +1.8% | 516,514 |
| 2025/04/30 | 1,460 | 1,480 | 1,455 | 1,478 | +6 | +0.4% | 769,755 |
| 2025/04/28 | 1,523 | 1,523 | 1,472 | 1,472 | -30 | -2% | 521,606 |
| 2025/04/25 | 1,478 | 1,502 | 1,478 | 1,502 | +74 | +5.2% | 1,063,800 |
| 2025/04/24 | 1,437 | 1,452 | 1,428 | 1,428 | +21 | +1.5% | 809,641 |
| 2025/04/23 | 1,422 | 1,424 | 1,394 | 1,407 | +19 | +1.4% | 800,446 |
| 2025/04/22 | 1,388 | 1,402 | 1,384 | 1,388 | -1 | -0.1% | 638,641 |
| 2025/04/21 | 1,395 | 1,413 | 1,388 | 1,389 | -18 | -1.3% | 418,006 |
| 2025/04/18 | 1,415 | 1,425 | 1,396 | 1,407 | -8 | -0.6% | 362,173 |
| 2025/04/17 | 1,382 | 1,420 | 1,377 | 1,415 | +35 | +2.5% | 437,067 |
| 2025/04/16 | 1,426 | 1,426 | 1,367 | 1,380 | -58 | -4% | 552,177 |
| 2025/04/15 | 1,436 | 1,452 | 1,436 | 1,438 | -2 | -0.1% | 408,973 |
| 2025/04/14 | 1,450 | 1,465 | 1,429 | 1,440 | +25 | +1.8% | 678,069 |
| 2025/04/11 | 1,324 | 1,415 | 1,318 | 1,415 | +17 | +1.2% | 954,832 |
| 2025/04/10 | 1,475 | 1,475 | 1,392 | 1,398 | +133 | +10.5% | 1,102,010 |
| 2025/04/09 | 1,277 | 1,281 | 1,230 | 1,265 | -67 | -5% | 2,427,353 |
| 2025/04/08 | 1,324 | 1,359 | 1,313 | 1,332 | +95 | +7.7% | 935,684 |
1～
50
件表示中 / 913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
