グローバルＸ 半導体 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,995 | 2,001 | 1,977 | 1,999 | +22 | +1.1% | 163,827 |
| 2025/07/10 | 1,977 | 1,980 | 1,967 | 1,977 | +1 | +0.1% | 284,044 |
| 2025/07/09 | 1,976 | 1,984 | 1,973 | 1,976 | +33 | +1.7% | 250,709 |
| 2025/07/08 | 1,929 | 1,945 | 1,928 | 1,943 | +5 | +0.3% | 166,193 |
| 2025/07/07 | 1,938 | 1,943 | 1,929 | 1,938 | +5 | +0.3% | 125,766 |
| 2025/07/04 | 1,946 | 1,951 | 1,933 | 1,933 | -3 | -0.2% | 106,571 |
| 2025/07/03 | 1,918 | 1,936 | 1,918 | 1,936 | +41 | +2.2% | 192,601 |
| 2025/07/02 | 1,873 | 1,901 | 1,873 | 1,895 | +1 | +0.1% | 392,265 |
| 2025/07/01 | 1,914 | 1,914 | 1,894 | 1,894 | -30 | -1.6% | 476,727 |
| 2025/06/30 | 1,924 | 1,925 | 1,916 | 1,924 | +4 | +0.2% | 213,611 |
| 2025/06/27 | 1,917 | 1,920 | 1,908 | 1,920 | +10 | +0.5% | 152,565 |
| 2025/06/26 | 1,900 | 1,910 | 1,897 | 1,910 | +22 | +1.2% | 588,794 |
| 2025/06/25 | 1,883 | 1,890 | 1,878 | 1,888 | +40 | +2.2% | 228,556 |
| 2025/06/24 | 1,843 | 1,852 | 1,838 | 1,848 | +22 | +1.2% | 213,127 |
| 2025/06/23 | 1,809 | 1,830 | 1,802 | 1,826 | ±0 | ±0% | 269,508 |
| 2025/06/20 | 1,810 | 1,826 | 1,810 | 1,826 | +19 | +1.1% | 225,442 |
| 2025/06/19 | 1,818 | 1,819 | 1,803 | 1,807 | -12 | -0.7% | 165,383 |
| 2025/06/18 | 1,812 | 1,819 | 1,807 | 1,819 | ±0 | ±0% | 160,141 |
| 2025/06/17 | 1,805 | 1,819 | 1,804 | 1,819 | +43 | +2.4% | 211,880 |
| 2025/06/16 | 1,770 | 1,776 | 1,765 | 1,776 | +14 | +0.8% | 92,992 |
| 2025/06/13 | 1,787 | 1,787 | 1,751 | 1,762 | -27 | -1.5% | 230,612 |
| 2025/06/12 | 1,800 | 1,804 | 1,783 | 1,789 | -26 | -1.4% | 172,337 |
| 2025/06/11 | 1,811 | 1,815 | 1,807 | 1,815 | +37 | +2.1% | 199,268 |
| 2025/06/10 | 1,773 | 1,798 | 1,771 | 1,778 | +42 | +2.4% | 387,480 |
| 2025/06/09 | 1,739 | 1,744 | 1,733 | 1,736 | +7 | +0.4% | 211,756 |
| 2025/06/06 | 1,710 | 1,729 | 1,710 | 1,729 | +5 | +0.3% | 91,769 |
| 2025/06/05 | 1,716 | 1,724 | 1,716 | 1,724 | +14 | +0.8% | 312,145 |
| 2025/06/04 | 1,709 | 1,717 | 1,703 | 1,710 | +67 | +4.1% | 728,664 |
| 2025/06/03 | 1,641 | 1,651 | 1,641 | 1,643 | +28 | +1.7% | 74,424 |
| 2025/06/02 | 1,634 | 1,634 | 1,614 | 1,615 | -54 | -3.2% | 215,396 |
| 2025/05/30 | 1,662 | 1,673 | 1,655 | 1,669 | -67 | -3.9% | 238,220 |
| 2025/05/29 | 1,727 | 1,742 | 1,721 | 1,736 | +56 | +3.3% | 191,905 |
| 2025/05/28 | 1,675 | 1,683 | 1,669 | 1,680 | +42 | +2.6% | 246,164 |
| 2025/05/27 | 1,629 | 1,638 | 1,620 | 1,638 | +7 | +0.4% | 248,030 |
| 2025/05/26 | 1,630 | 1,631 | 1,623 | 1,631 | +1 | +0.1% | 327,278 |
| 2025/05/23 | 1,639 | 1,646 | 1,629 | 1,630 | -15 | -0.9% | 121,855 |
| 2025/05/22 | 1,648 | 1,653 | 1,569 | 1,645 | -19 | -1.1% | 96,650 |
| 2025/05/21 | 1,687 | 1,689 | 1,664 | 1,664 | -16 | -1% | 101,031 |
| 2025/05/20 | 1,696 | 1,706 | 1,674 | 1,680 | +5 | +0.3% | 241,641 |
| 2025/05/19 | 1,693 | 1,709 | 1,670 | 1,675 | -32 | -1.9% | 424,732 |
| 2025/05/16 | 1,711 | 1,715 | 1,700 | 1,707 | -21 | -1.2% | 134,518 |
| 2025/05/15 | 1,739 | 1,740 | 1,721 | 1,728 | -19 | -1.1% | 177,894 |
| 2025/05/14 | 1,741 | 1,747 | 1,733 | 1,747 | +67 | +4% | 265,915 |
| 2025/05/13 | 1,690 | 1,692 | 1,674 | 1,680 | +70 | +4.3% | 278,922 |
| 2025/05/12 | 1,593 | 1,610 | 1,591 | 1,610 | +61 | +3.9% | 435,699 |
| 2025/05/09 | 1,548 | 1,553 | 1,543 | 1,549 | +20 | +1.3% | 245,501 |
| 2025/05/08 | 1,504 | 1,529 | 1,499 | 1,529 | +45 | +3% | 316,751 |
| 2025/05/07 | 1,491 | 1,496 | 1,481 | 1,484 | ±0 | ±0% | 692,150 |
| 2025/05/02 | 1,474 | 1,494 | 1,470 | 1,484 | +4 | +0.3% | 824,962 |
| 2025/05/01 | 1,468 | 1,480 | 1,464 | 1,480 | +58 | +4.1% | 397,465 |
1～
50
件表示中 / 551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
