グローバルＸ 半導体関連－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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,324 | 1,415 | 1,318 | 1,415 | +17 | +1.2% | 954,832 |
| 2025/04/10 | 1,475 | 1,475 | 1,392 | 1,398 | +133 | +10.5% | 1,102,010 |
| 2025/04/09 | 1,277 | 1,281 | 1,230 | 1,265 | -67 | -5% | 2,427,353 |
| 2025/04/08 | 1,324 | 1,359 | 1,313 | 1,332 | +95 | +7.7% | 935,684 |
| 2025/04/07 | 1,187 | 1,267 | 1,187 | 1,237 | -160 | -11.5% | 1,018,268 |
| 2025/04/04 | 1,444 | 1,447 | 1,356 | 1,397 | -96 | -6.4% | 1,815,948 |
| 2025/04/03 | 1,453 | 1,506 | 1,453 | 1,493 | -70 | -4.5% | 1,298,912 |
| 2025/04/02 | 1,564 | 1,566 | 1,550 | 1,563 | +8 | +0.5% | 423,634 |
| 2025/04/01 | 1,563 | 1,574 | 1,550 | 1,555 | -6 | -0.4% | 484,690 |
| 2025/03/31 | 1,597 | 1,602 | 1,555 | 1,561 | -107 | -6.4% | 1,251,248 |
| 2025/03/28 | 1,681 | 1,689 | 1,657 | 1,668 | -28 | -1.7% | 449,326 |
| 2025/03/27 | 1,700 | 1,706 | 1,687 | 1,696 | -34 | -2% | 524,102 |
| 2025/03/26 | 1,733 | 1,741 | 1,725 | 1,730 | +8 | +0.5% | 259,367 |
| 2025/03/25 | 1,751 | 1,755 | 1,712 | 1,722 | +1 | +0.1% | 338,021 |
| 2025/03/24 | 1,735 | 1,735 | 1,718 | 1,721 | -15 | -0.9% | 232,010 |
| 2025/03/21 | 1,749 | 1,758 | 1,736 | 1,736 | -14 | -0.8% | 173,924 |
| 2025/03/19 | 1,781 | 1,787 | 1,750 | 1,750 | -35 | -2% | 296,374 |
| 2025/03/18 | 1,792 | 1,802 | 1,785 | 1,785 | +13 | +0.7% | 470,076 |
| 2025/03/17 | 1,768 | 1,772 | 1,754 | 1,772 | +31 | +1.8% | 467,824 |
| 2025/03/14 | 1,717 | 1,741 | 1,708 | 1,741 | +27 | +1.6% | 550,504 |
| 2025/03/13 | 1,724 | 1,748 | 1,707 | 1,714 | +19 | +1.1% | 495,963 |
| 2025/03/12 | 1,701 | 1,715 | 1,695 | 1,695 | -19 | -1.1% | 333,081 |
| 2025/03/11 | 1,678 | 1,714 | 1,654 | 1,714 | -8 | -0.5% | 809,552 |
| 2025/03/10 | 1,704 | 1,734 | 1,699 | 1,722 | +29 | +1.7% | 312,395 |
| 2025/03/07 | 1,673 | 1,704 | 1,673 | 1,693 | -20 | -1.2% | 579,298 |
| 2025/03/06 | 1,730 | 1,733 | 1,701 | 1,713 | +7 | +0.4% | 477,611 |
| 2025/03/05 | 1,725 | 1,734 | 1,700 | 1,706 | -2 | -0.1% | 345,232 |
| 2025/03/04 | 1,705 | 1,716 | 1,664 | 1,708 | -37 | -2.1% | 664,449 |
| 2025/03/03 | 1,777 | 1,777 | 1,735 | 1,745 | +12 | +0.7% | 247,122 |
| 2025/02/28 | 1,765 | 1,778 | 1,723 | 1,733 | -106 | -5.8% | 547,756 |
| 2025/02/27 | 1,850 | 1,860 | 1,830 | 1,839 | +14 | +0.8% | 169,803 |
| 2025/02/26 | 1,835 | 1,841 | 1,809 | 1,825 | -39 | -2.1% | 376,889 |
| 2025/02/25 | 1,867 | 1,910 | 1,859 | 1,864 | -66 | -3.4% | 718,153 |
| 2025/02/21 | 1,883 | 1,930 | 1,883 | 1,930 | +29 | +1.5% | 332,106 |
| 2025/02/20 | 1,911 | 1,928 | 1,892 | 1,901 | -7 | -0.4% | 421,381 |
| 2025/02/19 | 1,870 | 1,910 | 1,870 | 1,908 | +40 | +2.1% | 234,783 |
| 2025/02/18 | 1,852 | 1,883 | 1,852 | 1,868 | +13 | +0.7% | 194,413 |
| 2025/02/17 | 1,844 | 1,860 | 1,842 | 1,855 | +25 | +1.4% | 181,507 |
| 2025/02/14 | 1,854 | 1,856 | 1,830 | 1,830 | -17 | -0.9% | 175,628 |
| 2025/02/13 | 1,832 | 1,862 | 1,832 | 1,847 | +15 | +0.8% | 223,253 |
| 2025/02/12 | 1,845 | 1,845 | 1,816 | 1,832 | -5 | -0.3% | 236,569 |
| 2025/02/10 | 1,820 | 1,841 | 1,818 | 1,837 | +15 | +0.8% | 219,864 |
| 2025/02/07 | 1,821 | 1,838 | 1,820 | 1,822 | -2 | -0.1% | 289,997 |
| 2025/02/06 | 1,777 | 1,828 | 1,777 | 1,824 | +47 | +2.6% | 1,392,448 |
| 2025/02/05 | 1,795 | 1,801 | 1,770 | 1,777 | +5 | +0.3% | 223,569 |
| 2025/02/04 | 1,770 | 1,801 | 1,763 | 1,772 | +32 | +1.8% | 443,080 |
| 2025/02/03 | 1,752 | 1,778 | 1,740 | 1,740 | -67 | -3.7% | 1,810,912 |
| 2025/01/31 | 1,814 | 1,819 | 1,802 | 1,807 | +5 | +0.3% | 273,235 |
| 2025/01/30 | 1,782 | 1,810 | 1,763 | 1,802 | +7 | +0.4% | 525,832 |
| 2025/01/29 | 1,785 | 1,795 | 1,739 | 1,795 | +45 | +2.6% | 765,598 |
1～
50
件表示中 / 867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
