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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 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 |
1～
50
件表示中 / 151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
