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 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 1,005 | 1,005 | 987 | 996 | -21 | -2.1% | 47,148 |
| 2025/08/05 | 1,018 | 1,018 | 1,007 | 1,017 | +13 | +1.3% | 7,037 |
| 2025/08/04 | 979 | 1,006 | 978 | 1,004 | -5 | -0.5% | 42,404 |
| 2025/08/01 | 1,016 | 1,026 | 1,000 | 1,009 | -40 | -3.8% | 162,095 |
| 2025/07/31 | 1,037 | 1,054 | 1,029 | 1,049 | +15 | +1.5% | 24,373 |
| 2025/07/30 | 1,049 | 1,049 | 1,027 | 1,034 | +5 | +0.5% | 10,217 |
| 2025/07/29 | 1,032 | 1,038 | 1,024 | 1,029 | -14 | -1.3% | 21,888 |
| 2025/07/28 | 1,056 | 1,057 | 1,036 | 1,043 | -25 | -2.3% | 30,794 |
| 2025/07/25 | 1,077 | 1,082 | 1,063 | 1,068 | -21 | -1.9% | 30,730 |
| 2025/07/24 | 1,090 | 1,099 | 1,084 | 1,089 | +19 | +1.8% | 26,337 |
| 2025/07/23 | 1,084 | 1,086 | 1,057 | 1,070 | +2 | +0.2% | 22,919 |
| 2025/07/22 | 1,065 | 1,071 | 1,057 | 1,068 | +5 | +0.5% | 11,248 |
| 2025/07/18 | 1,079 | 1,081 | 1,055 | 1,063 | -25 | -2.3% | 41,038 |
| 2025/07/17 | 1,082 | 1,090 | 1,053 | 1,088 | +11 | +1% | 27,905 |
| 2025/07/16 | 1,093 | 1,106 | 1,077 | 1,077 | -13 | -1.2% | 45,313 |
| 2025/07/15 | 1,073 | 1,090 | 1,060 | 1,090 | +22 | +2.1% | 25,882 |
| 2025/07/14 | 1,079 | 1,079 | 1,068 | 1,068 | -2 | -0.2% | 15,143 |
| 2025/07/11 | 1,060 | 1,082 | 1,060 | 1,070 | -2 | -0.2% | 10,921 |
| 2025/07/10 | 1,064 | 1,072 | 1,060 | 1,072 | +11 | +1% | 8,539 |
| 2025/07/09 | 1,076 | 1,078 | 1,056 | 1,061 | -6 | -0.6% | 31,818 |
| 2025/07/08 | 1,043 | 1,069 | 1,043 | 1,067 | +19 | +1.8% | 23,617 |
| 2025/07/07 | 1,050 | 1,060 | 1,040 | 1,048 | -7 | -0.7% | 21,132 |
| 2025/07/04 | 1,062 | 1,067 | 1,055 | 1,055 | +3 | +0.3% | 12,915 |
| 2025/07/03 | 1,052 | 1,056 | 1,039 | 1,052 | +14 | +1.3% | 22,751 |
| 2025/07/02 | 1,013 | 1,049 | 1,013 | 1,038 | -5 | -0.5% | 70,752 |
| 2025/07/01 | 1,047 | 1,052 | 1,039 | 1,043 | -13 | -1.2% | 30,994 |
| 2025/06/30 | 1,077 | 1,080 | 1,053 | 1,056 | +1 | +0.1% | 52,737 |
| 2025/06/27 | 1,048 | 1,063 | 1,040 | 1,055 | +30 | +2.9% | 34,612 |
| 2025/06/26 | 1,025 | 1,035 | 1,020 | 1,025 | +7 | +0.7% | 34,583 |
| 2025/06/25 | 1,017 | 1,022 | 1,007 | 1,018 | +24 | +2.4% | 92,425 |
| 2025/06/24 | 984 | 1,000 | 984 | 994 | +26 | +2.7% | 83,684 |
| 2025/06/23 | 953 | 970 | 951 | 968 | -9 | -0.9% | 26,383 |
| 2025/06/20 | 964 | 984 | 959 | 977 | +18 | +1.9% | 35,869 |
| 2025/06/19 | 977 | 977 | 959 | 959 | -15 | -1.5% | 32,193 |
| 2025/06/18 | 961 | 974 | 954 | 974 | +10 | +1% | 12,184 |
| 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 |
1～
50
件表示中 / 173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
