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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/07 | 1,187 | 1,267 | 1,187 | 1,237 | -160 | -11.5% | 1,018,268 |
| 2025/04/04 | 1,444 | 1,447 | 1,356 | 1,397 | -96 | -6.4% | 1,815,948 |
| 2025/04/03 | 1,453 | 1,506 | 1,453 | 1,493 | -70 | -4.5% | 1,298,912 |
| 2025/04/02 | 1,564 | 1,566 | 1,550 | 1,563 | +8 | +0.5% | 423,634 |
| 2025/04/01 | 1,563 | 1,574 | 1,550 | 1,555 | -6 | -0.4% | 484,690 |
| 2025/03/31 | 1,597 | 1,602 | 1,555 | 1,561 | -107 | -6.4% | 1,251,248 |
| 2025/03/28 | 1,681 | 1,689 | 1,657 | 1,668 | -28 | -1.7% | 449,326 |
| 2025/03/27 | 1,700 | 1,706 | 1,687 | 1,696 | -34 | -2% | 524,102 |
| 2025/03/26 | 1,733 | 1,741 | 1,725 | 1,730 | +8 | +0.5% | 259,367 |
| 2025/03/25 | 1,751 | 1,755 | 1,712 | 1,722 | +1 | +0.1% | 338,021 |
| 2025/03/24 | 1,735 | 1,735 | 1,718 | 1,721 | -15 | -0.9% | 232,010 |
| 2025/03/21 | 1,749 | 1,758 | 1,736 | 1,736 | -14 | -0.8% | 173,924 |
| 2025/03/19 | 1,781 | 1,787 | 1,750 | 1,750 | -35 | -2% | 296,374 |
| 2025/03/18 | 1,792 | 1,802 | 1,785 | 1,785 | +13 | +0.7% | 470,076 |
| 2025/03/17 | 1,768 | 1,772 | 1,754 | 1,772 | +31 | +1.8% | 467,824 |
| 2025/03/14 | 1,717 | 1,741 | 1,708 | 1,741 | +27 | +1.6% | 550,504 |
| 2025/03/13 | 1,724 | 1,748 | 1,707 | 1,714 | +19 | +1.1% | 495,963 |
| 2025/03/12 | 1,701 | 1,715 | 1,695 | 1,695 | -19 | -1.1% | 333,081 |
| 2025/03/11 | 1,678 | 1,714 | 1,654 | 1,714 | -8 | -0.5% | 809,552 |
| 2025/03/10 | 1,704 | 1,734 | 1,699 | 1,722 | +29 | +1.7% | 312,395 |
| 2025/03/07 | 1,673 | 1,704 | 1,673 | 1,693 | -20 | -1.2% | 579,298 |
| 2025/03/06 | 1,730 | 1,733 | 1,701 | 1,713 | +7 | +0.4% | 477,611 |
| 2025/03/05 | 1,725 | 1,734 | 1,700 | 1,706 | -2 | -0.1% | 345,232 |
| 2025/03/04 | 1,705 | 1,716 | 1,664 | 1,708 | -37 | -2.1% | 664,449 |
| 2025/03/03 | 1,777 | 1,777 | 1,735 | 1,745 | +12 | +0.7% | 247,122 |
| 2025/02/28 | 1,765 | 1,778 | 1,723 | 1,733 | -106 | -5.8% | 547,756 |
| 2025/02/27 | 1,850 | 1,860 | 1,830 | 1,839 | +14 | +0.8% | 169,803 |
| 2025/02/26 | 1,835 | 1,841 | 1,809 | 1,825 | -39 | -2.1% | 376,889 |
| 2025/02/25 | 1,867 | 1,910 | 1,859 | 1,864 | -66 | -3.4% | 718,153 |
| 2025/02/21 | 1,883 | 1,930 | 1,883 | 1,930 | +29 | +1.5% | 332,106 |
| 2025/02/20 | 1,911 | 1,928 | 1,892 | 1,901 | -7 | -0.4% | 421,381 |
| 2025/02/19 | 1,870 | 1,910 | 1,870 | 1,908 | +40 | +2.1% | 234,783 |
1～
50
件表示中 / 881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
