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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,040 | 1,050 | 1,040 | 1,041 | +3 | +0.3% | 7,758 |
| 2025/02/17 | 1,029 | 1,042 | 1,028 | 1,038 | +10 | +1% | 10,215 |
| 2025/02/14 | 1,049 | 1,049 | 1,026 | 1,028 | -13 | -1.2% | 14,710 |
| 2025/02/13 | 1,033 | 1,046 | 1,033 | 1,041 | +13 | +1.3% | 19,141 |
| 2025/02/12 | 1,033 | 1,033 | 1,018 | 1,028 | -5 | -0.5% | 18,296 |
| 2025/02/10 | 1,021 | 1,036 | 1,021 | 1,033 | +8 | +0.8% | 12,300 |
| 2025/02/07 | 1,020 | 1,034 | 1,020 | 1,025 | +4 | +0.4% | 12,387 |
| 2025/02/06 | 990 | 1,022 | 989 | 1,021 | +38 | +3.9% | 52,127 |
| 2025/02/05 | 995 | 996 | 980 | 983 | -3 | -0.3% | 20,795 |
| 2025/02/04 | 987 | 1,005 | 984 | 986 | +9 | +0.9% | 39,161 |
| 2025/02/03 | 1,004 | 1,004 | 971 | 977 | -40 | -3.9% | 89,389 |
| 2025/01/31 | 1,020 | 1,023 | 1,015 | 1,017 | -1 | -0.1% | 43,347 |
| 2025/01/30 | 1,007 | 1,021 | 1,002 | 1,018 | +6 | +0.6% | 15,707 |
| 2025/01/29 | 1,013 | 1,016 | 992 | 1,012 | +16 | +1.6% | 37,114 |
| 2025/01/28 | 1,000 | 1,009 | 981 | 996 | -43 | -4.1% | 60,302 |
| 2025/01/27 | 1,063 | 1,063 | 1,036 | 1,039 | -36 | -3.3% | 109,618 |
| 2025/01/24 | 1,073 | 1,086 | 1,067 | 1,075 | -13 | -1.2% | 50,700 |
| 2025/01/23 | 1,114 | 1,114 | 1,085 | 1,088 | -9 | -0.8% | 69,345 |
| 2025/01/22 | 1,069 | 1,098 | 1,068 | 1,097 | +45 | +4.3% | 60,641 |
| 2025/01/21 | 1,044 | 1,052 | 1,030 | 1,052 | +20 | +1.9% | 14,387 |
| 2025/01/20 | 1,031 | 1,035 | 1,025 | 1,032 | +16 | +1.6% | 37,812 |
| 2025/01/17 | 1,000 | 1,024 | 998 | 1,016 | -3 | -0.3% | 33,472 |
| 2025/01/16 | 1,019 | 1,030 | 1,000 | 1,019 | +16 | +1.6% | 36,330 |
| 2025/01/15 | 1,039 | 1,052 | 995 | 1,003 | -13 | -1.3% | 95,404 |
| 2025/01/14 | 1,081 | 1,160 | 1,016 | 1,016 | -63 | -5.8% | 131,271 |
| 2025/01/10 | 1,085 | 1,089 | 1,062 | 1,079 | +11 | +1% | 46,808 |
| 2025/01/09 | 1,085 | 1,090 | 1,062 | 1,068 | -21 | -1.9% | 75,986 |
| 2025/01/08 | 1,055 | 1,094 | 1,051 | 1,089 | +24 | +2.3% | 176,179 |
| 2025/01/07 | 1,034 | 1,106 | 1,034 | 1,065 | +57 | +5.7% | 113,932 |
| 2025/01/06 | 1,018 | 1,018 | 1,001 | 1,008 | -12 | -1.2% | 74,714 |
| 2024/12/30 | 1,029 | 1,029 | 995 | 1,020 | -3 | -0.3% | 256,786 |
| 2024/12/27 | 994 | 1,023 | 994 | 1,023 | +38 | +3.9% | 65,784 |
| 2024/12/26 | 991 | 995 | 981 | 985 | ±0 | ±0% | 41,787 |
| 2024/12/25 | 990 | 990 | 976 | 985 | -1 | -0.1% | 24,815 |
| 2024/12/24 | 999 | 1,000 | 981 | 986 | ±0 | ±0% | 71,822 |
| 2024/12/23 | 972 | 988 | 968 | 986 | +19 | +2% | 34,548 |
| 2024/12/20 | 977 | 977 | 961 | 967 | -9 | -0.9% | 51,392 |
| 2024/12/19 | 974 | 979 | 950 | 976 | -13 | -1.3% | 68,553 |
| 2024/12/18 | 972 | 990 | 966 | 989 | +10 | +1% | 17,916 |
| 2024/12/17 | 1,009 | 1,016 | 977 | 979 | -23 | -2.3% | 28,121 |
| 2024/12/16 | 997 | 1,011 | 994 | 1,002 | +8 | +0.8% | 23,204 |
| 2024/12/13 | 978 | 996 | 974 | 994 | +1 | +0.1% | 33,048 |
| 2024/12/12 | 1,004 | 1,004 | 992 | 993 | +11 | +1.1% | 53,809 |
| 2024/12/11 | 978 | 982 | 970 | 982 | -8 | -0.8% | 17,914 |
| 2024/12/10 | 972 | 990 | 970 | 990 | +19 | +2% | 15,196 |
| 2024/12/09 | 993 | 993 | 966 | 971 | -12 | -1.2% | 48,041 |
| 2024/12/06 | 1,003 | 1,003 | 981 | 983 | -29 | -2.9% | 100,517 |
| 2024/12/05 | 1,025 | 1,025 | 1,006 | 1,012 | +7 | +0.7% | 38,027 |
| 2024/12/04 | 1,019 | 1,024 | 974 | 1,005 | -17 | -1.7% | 47,672 |
| 2024/12/03 | 991 | 1,022 | 991 | 1,022 | +41 | +4.2% | 117,603 |
51～
100
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
