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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 948 | 970 | 948 | 964 | +21 | +2.2% | 89,407 |
| 2025/06/16 | 929 | 943 | 926 | 943 | +12 | +1.3% | 9,313 |
| 2025/06/13 | 950 | 950 | 916 | 931 | -20 | -2.1% | 32,524 |
| 2025/06/12 | 953 | 955 | 945 | 951 | -3 | -0.3% | 11,479 |
| 2025/06/11 | 949 | 954 | 943 | 954 | +24 | +2.6% | 25,254 |
| 2025/06/10 | 934 | 949 | 929 | 930 | +7 | +0.8% | 137,815 |
| 2025/06/09 | 921 | 927 | 920 | 923 | +10 | +1.1% | 16,334 |
| 2025/06/06 | 905 | 913 | 905 | 913 | +12 | +1.3% | 7,376 |
| 2025/06/05 | 890 | 913 | 890 | 901 | +16 | +1.8% | 7,955 |
| 2025/06/04 | 895 | 896 | 885 | 885 | +12 | +1.4% | 14,831 |
| 2025/06/03 | 859 | 885 | 859 | 873 | +12 | +1.4% | 26,299 |
| 2025/06/02 | 878 | 895 | 861 | 861 | -32 | -3.6% | 39,058 |
| 2025/05/30 | 917 | 917 | 886 | 893 | -24 | -2.6% | 14,519 |
| 2025/05/29 | 921 | 921 | 905 | 917 | +26 | +2.9% | 22,742 |
| 2025/05/28 | 890 | 902 | 890 | 891 | +9 | +1% | 12,462 |
| 2025/05/27 | 891 | 891 | 876 | 882 | -6 | -0.7% | 13,447 |
| 2025/05/26 | 872 | 890 | 872 | 888 | +22 | +2.5% | 12,913 |
| 2025/05/23 | 877 | 882 | 866 | 866 | +1 | +0.1% | 15,663 |
| 2025/05/22 | 856 | 872 | 856 | 865 | -6 | -0.7% | 17,346 |
| 2025/05/21 | 883 | 887 | 871 | 871 | -22 | -2.5% | 27,780 |
| 2025/05/20 | 880 | 895 | 880 | 893 | +23 | +2.6% | 24,495 |
| 2025/05/19 | 888 | 890 | 870 | 870 | -21 | -2.4% | 35,047 |
| 2025/05/16 | 919 | 919 | 889 | 891 | -38 | -4.1% | 52,187 |
| 2025/05/15 | 921 | 929 | 910 | 929 | -1 | -0.1% | 25,170 |
| 2025/05/14 | 921 | 930 | 911 | 930 | +10 | +1.1% | 126,521 |
| 2025/05/13 | 919 | 921 | 894 | 920 | +40 | +4.5% | 85,786 |
| 2025/05/12 | 858 | 887 | 858 | 880 | +32 | +3.8% | 29,903 |
| 2025/05/09 | 851 | 852 | 840 | 848 | +14 | +1.7% | 25,597 |
| 2025/05/08 | 820 | 839 | 820 | 834 | +17 | +2.1% | 85,352 |
| 2025/05/07 | 827 | 827 | 812 | 817 | +2 | +0.2% | 33,686 |
| 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 |
1～
50
件表示中 / 138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
