グローバルＸ 半導体・トップ１０－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 | 825 | 826 | 807 | 815 | -3 | -0.4% | 14,918 |
| 2025/05/01 | 807 | 821 | 801 | 818 | +24 | +3% | 31,282 |
| 2025/04/30 | 786 | 797 | 785 | 794 | +2 | +0.3% | 6,762 |
| 2025/04/28 | 820 | 820 | 791 | 792 | -13 | -1.6% | 38,874 |
| 2025/04/25 | 795 | 807 | 792 | 805 | +38 | +5% | 16,688 |
| 2025/04/24 | 768 | 774 | 764 | 767 | +18 | +2.4% | 70,021 |
| 2025/04/23 | 759 | 760 | 745 | 749 | +17 | +2.3% | 26,332 |
| 2025/04/22 | 740 | 743 | 732 | 732 | -6 | -0.8% | 5,270 |
| 2025/04/21 | 737 | 748 | 736 | 738 | -10 | -1.3% | 9,190 |
| 2025/04/18 | 772 | 772 | 742 | 748 | -13 | -1.7% | 45,206 |
| 2025/04/17 | 741 | 761 | 737 | 761 | +20 | +2.7% | 39,200 |
| 2025/04/16 | 757 | 762 | 731 | 741 | -31 | -4% | 61,864 |
| 2025/04/15 | 779 | 780 | 771 | 772 | +2 | +0.3% | 59,436 |
| 2025/04/14 | 781 | 792 | 765 | 770 | +4 | +0.5% | 138,961 |
| 2025/04/11 | 733 | 766 | 723 | 766 | +6 | +0.8% | 100,863 |
| 2025/04/10 | 777 | 777 | 756 | 760 | +83 | +12.3% | 24,426 |
| 2025/04/09 | 696 | 696 | 668 | 677 | -48 | -6.6% | 25,954 |
| 2025/04/08 | 731 | 731 | 710 | 725 | +72 | +11% | 28,511 |
| 2025/04/07 | 691 | 695 | 646 | 653 | -97 | -12.9% | 71,489 |
| 2025/04/04 | 763 | 770 | 729 | 750 | -54 | -6.7% | 91,248 |
| 2025/04/03 | 805 | 809 | 778 | 804 | -31 | -3.7% | 413,549 |
| 2025/04/02 | 849 | 849 | 833 | 835 | -1 | -0.1% | 25,733 |
| 2025/04/01 | 852 | 852 | 831 | 836 | -1 | -0.1% | 57,207 |
| 2025/03/31 | 881 | 881 | 834 | 837 | -59 | -6.6% | 596,186 |
| 2025/03/28 | 910 | 911 | 891 | 896 | -20 | -2.2% | 46,387 |
| 2025/03/27 | 924 | 927 | 911 | 916 | -23 | -2.4% | 43,544 |
| 2025/03/26 | 944 | 944 | 935 | 939 | +10 | +1.1% | 11,673 |
| 2025/03/25 | 940 | 948 | 926 | 929 | +4 | +0.4% | 28,391 |
| 2025/03/24 | 931 | 933 | 925 | 925 | -6 | -0.6% | 25,377 |
| 2025/03/21 | 943 | 945 | 931 | 931 | -14 | -1.5% | 34,019 |
| 2025/03/19 | 952 | 960 | 944 | 945 | -15 | -1.6% | 8,987 |
| 2025/03/18 | 963 | 968 | 960 | 960 | +12 | +1.3% | 27,589 |
| 2025/03/17 | 948 | 949 | 939 | 948 | +15 | +1.6% | 12,334 |
| 2025/03/14 | 913 | 935 | 911 | 933 | +24 | +2.6% | 9,698 |
| 2025/03/13 | 936 | 940 | 909 | 909 | -7 | -0.8% | 34,387 |
| 2025/03/12 | 921 | 927 | 914 | 916 | -6 | -0.7% | 22,371 |
| 2025/03/11 | 912 | 924 | 891 | 922 | -10 | -1.1% | 41,274 |
| 2025/03/10 | 918 | 937 | 917 | 932 | +19 | +2.1% | 14,288 |
| 2025/03/07 | 919 | 925 | 913 | 913 | -25 | -2.7% | 67,592 |
| 2025/03/06 | 950 | 950 | 932 | 938 | +1 | +0.1% | 26,574 |
| 2025/03/05 | 941 | 952 | 934 | 937 | -3 | -0.3% | 32,635 |
| 2025/03/04 | 950 | 950 | 912 | 940 | -17 | -1.8% | 66,038 |
| 2025/03/03 | 985 | 985 | 952 | 957 | +2 | +0.2% | 42,544 |
| 2025/02/28 | 986 | 986 | 945 | 955 | -61 | -6% | 88,085 |
| 2025/02/27 | 1,017 | 1,021 | 1,006 | 1,016 | +12 | +1.2% | 9,524 |
| 2025/02/26 | 1,006 | 1,008 | 994 | 1,004 | -23 | -2.2% | 33,883 |
| 2025/02/25 | 1,036 | 1,051 | 1,025 | 1,027 | -39 | -3.7% | 65,618 |
| 2025/02/21 | 1,046 | 1,067 | 1,046 | 1,066 | +6 | +0.6% | 29,881 |
| 2025/02/20 | 1,064 | 1,074 | 1,053 | 1,060 | +1 | +0.1% | 19,776 |
| 2025/02/19 | 1,048 | 1,059 | 1,039 | 1,059 | +18 | +1.7% | 12,684 |
1～
50
件表示中 / 108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
