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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,009 | 1,015 | 998 | 1,006 | -6 | -0.6% | 13,096 |
| 2025/08/21 | 1,009 | 1,019 | 1,007 | 1,012 | -6 | -0.6% | 18,506 |
| 2025/08/20 | 1,030 | 1,036 | 1,011 | 1,018 | -27 | -2.6% | 23,334 |
| 2025/08/19 | 1,055 | 1,056 | 1,045 | 1,045 | -1 | -0.1% | 17,571 |
| 2025/08/18 | 1,057 | 1,057 | 1,040 | 1,046 | -4 | -0.4% | 15,392 |
| 2025/08/15 | 1,044 | 1,050 | 1,035 | 1,050 | +15 | +1.4% | 16,229 |
| 2025/08/14 | 1,052 | 1,055 | 1,033 | 1,035 | -25 | -2.4% | 16,006 |
| 2025/08/13 | 1,058 | 1,066 | 1,041 | 1,060 | +28 | +2.7% | 23,766 |
| 2025/08/12 | 1,010 | 1,040 | 1,010 | 1,032 | +29 | +2.9% | 29,012 |
| 2025/08/08 | 998 | 1,009 | 987 | 1,003 | +14 | +1.4% | 18,635 |
| 2025/08/07 | 986 | 992 | 974 | 989 | -7 | -0.7% | 37,315 |
| 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 |
1～
50
件表示中 / 184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
