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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 1,837 | 1,842 | 1,821 | 1,821 | -11 | -0.6% | 222,545 |
| 2025/02/04 | 1,845 | 1,850 | 1,808 | 1,832 | +33 | +1.8% | 932,116 |
| 2025/02/03 | 1,800 | 1,823 | 1,794 | 1,799 | -81 | -4.3% | 721,408 |
| 2025/01/31 | 1,856 | 1,880 | 1,856 | 1,880 | +28 | +1.5% | 438,509 |
| 2025/01/30 | 1,841 | 1,853 | 1,836 | 1,852 | -6 | -0.3% | 827,896 |
| 2025/01/29 | 1,828 | 1,859 | 1,822 | 1,858 | +26 | +1.4% | 756,885 |
| 2025/01/28 | 1,817 | 1,837 | 1,815 | 1,832 | -77 | -4% | 1,024,840 |
| 2025/01/27 | 1,969 | 1,969 | 1,909 | 1,909 | -106 | -5.3% | 1,182,928 |
| 2025/01/24 | 2,032 | 2,034 | 2,006 | 2,015 | -23 | -1.1% | 786,762 |
| 2025/01/23 | 2,036 | 2,042 | 2,030 | 2,038 | +17 | +0.8% | 1,400,598 |
| 2025/01/22 | 2,006 | 2,021 | 2,006 | 2,021 | +45 | +2.3% | 666,556 |
| 2025/01/21 | 1,982 | 1,989 | 1,951 | 1,976 | -4 | -0.2% | 1,030,674 |
| 2025/01/20 | 1,980 | 1,981 | 1,972 | 1,980 | +46 | +2.4% | 287,780 |
| 2025/01/17 | 1,920 | 1,934 | 1,916 | 1,934 | -7 | -0.4% | 97,990 |
| 2025/01/16 | 1,932 | 1,941 | 1,919 | 1,941 | +37 | +1.9% | 197,244 |
| 2025/01/15 | 1,912 | 1,915 | 1,902 | 1,904 | -12 | -0.6% | 92,603 |
| 2025/01/14 | 1,910 | 1,916 | 1,900 | 1,916 | -29 | -1.5% | 211,521 |
| 2025/01/10 | 1,931 | 1,953 | 1,931 | 1,945 | -2 | -0.1% | 321,465 |
| 2025/01/09 | 1,958 | 1,959 | 1,944 | 1,947 | -31 | -1.6% | 139,751 |
| 2025/01/08 | 1,978 | 1,982 | 1,975 | 1,978 | -27 | -1.3% | 349,028 |
| 2025/01/07 | 2,007 | 2,019 | 1,998 | 2,005 | +48 | +2.5% | 563,758 |
| 2025/01/06 | 1,942 | 1,958 | 1,942 | 1,957 | +23 | +1.2% | 176,069 |
| 2024/12/30 | 1,940 | 1,940 | 1,930 | 1,934 | -16 | -0.8% | 73,590 |
| 2024/12/27 | 1,954 | 1,954 | 1,942 | 1,950 | +3 | +0.2% | 638,553 |
| 2024/12/26 | 1,949 | 1,956 | 1,947 | 1,947 | -1 | -0.1% | 399,352 |
| 2024/12/25 | 1,939 | 1,950 | 1,928 | 1,948 | +28 | +1.5% | 456,225 |
| 2024/12/24 | 1,902 | 1,929 | 1,902 | 1,920 | +36 | +1.9% | 148,980 |
| 2024/12/23 | 1,869 | 1,887 | 1,862 | 1,884 | +51 | +2.8% | 237,672 |
| 2024/12/20 | 1,843 | 1,850 | 1,822 | 1,833 | -2 | -0.1% | 345,967 |
| 2024/12/19 | 1,826 | 1,840 | 1,825 | 1,835 | -71 | -3.7% | 459,186 |
| 2024/12/18 | 1,898 | 1,907 | 1,896 | 1,906 | -27 | -1.4% | 300,295 |
| 2024/12/17 | 1,934 | 1,940 | 1,933 | 1,933 | +39 | +2.1% | 342,527 |
| 2024/12/16 | 1,891 | 1,903 | 1,890 | 1,894 | +39 | +2.1% | 326,538 |
| 2024/12/13 | 1,849 | 1,865 | 1,849 | 1,855 | +17 | +0.9% | 321,497 |
| 2024/12/12 | 1,830 | 1,838 | 1,828 | 1,838 | +57 | +3.2% | 230,550 |
| 2024/12/11 | 1,787 | 1,787 | 1,777 | 1,781 | -33 | -1.8% | 208,062 |
| 2024/12/10 | 1,813 | 1,820 | 1,808 | 1,814 | -1 | -0.1% | 105,701 |
| 2024/12/09 | 1,818 | 1,818 | 1,811 | 1,815 | +11 | +0.6% | 109,655 |
| 2024/12/06 | 1,810 | 1,810 | 1,801 | 1,804 | -34 | -1.8% | 288,433 |
| 2024/12/05 | 1,845 | 1,847 | 1,833 | 1,838 | +10 | +0.5% | 106,096 |
| 2024/12/04 | 1,820 | 1,828 | 1,816 | 1,828 | +8 | +0.4% | 350,035 |
| 2024/12/03 | 1,808 | 1,820 | 1,808 | 1,820 | +52 | +2.9% | 165,965 |
| 2024/12/02 | 1,765 | 1,775 | 1,764 | 1,768 | +3 | +0.2% | 240,045 |
| 2024/11/29 | 1,769 | 1,769 | 1,747 | 1,765 | -4 | -0.2% | 993,823 |
| 2024/11/28 | 1,766 | 1,775 | 1,757 | 1,769 | -30 | -1.7% | 285,045 |
| 2024/11/27 | 1,805 | 1,807 | 1,793 | 1,799 | -40 | -2.2% | 231,154 |
| 2024/11/26 | 1,838 | 1,842 | 1,826 | 1,839 | -6 | -0.3% | 188,047 |
| 2024/11/25 | 1,840 | 1,845 | 1,835 | 1,845 | +5 | +0.3% | 494,929 |
| 2024/11/22 | 1,828 | 1,840 | 1,826 | 1,840 | +42 | +2.3% | 279,955 |
| 2024/11/21 | 1,819 | 1,819 | 1,796 | 1,798 | -37 | -2% | 199,857 |
51～
100
件表示中 / 495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
