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 |
|---|---|---|---|---|---|---|---|
| 2026/06/26 | 4,925 | 5,024 | 4,725 | 4,784 | -241 | -4.8% | 4,129,359 |
| 2026/06/25 | 4,985 | 5,040 | 4,894 | 5,025 | +317 | +6.7% | 4,708,611 |
| 2026/06/24 | 4,775 | 4,869 | 4,601 | 4,708 | -94 | -2% | 4,257,687 |
| 2026/06/23 | 5,179 | 5,188 | 4,802 | 4,802 | -296 | -5.8% | 3,145,083 |
| 2026/06/22 | 4,975 | 5,142 | 4,939 | 5,098 | +164 | +3.3% | 2,244,416 |
| 2026/06/19 | 5,088 | 5,088 | 4,892 | 4,934 | +49 | +1% | 1,876,194 |
| 2026/06/18 | 4,796 | 4,920 | 4,740 | 4,885 | +152 | +3.2% | 3,869,120 |
| 2026/06/17 | 4,530 | 4,744 | 4,503 | 4,733 | +133 | +2.9% | 2,886,454 |
| 2026/06/16 | 4,702 | 4,733 | 4,600 | 4,600 | -87 | -1.9% | 3,276,317 |
| 2026/06/15 | 4,585 | 4,693 | 4,560 | 4,687 | +316 | +7.2% | 1,634,742 |
| 2026/06/12 | 4,326 | 4,444 | 4,325 | 4,371 | +283 | +6.9% | 2,542,708 |
| 2026/06/11 | 3,916 | 4,114 | 3,865 | 4,088 | +5 | +0.1% | 5,900,703 |
| 2026/06/10 | 4,072 | 4,232 | 4,033 | 4,083 | -57 | -1.4% | 4,809,925 |
| 2026/06/09 | 4,093 | 4,187 | 3,998 | 4,140 | +187 | +4.7% | 6,228,667 |
| 2026/06/08 | 3,928 | 4,065 | 3,921 | 3,953 | -361 | -8.4% | 3,292,320 |
| 2026/06/05 | 4,380 | 4,382 | 4,205 | 4,314 | -175 | -3.9% | 4,016,392 |
| 2026/06/04 | 4,353 | 4,489 | 4,342 | 4,489 | +73 | +1.7% | 5,220,061 |
| 2026/06/03 | 4,255 | 4,477 | 4,255 | 4,416 | +300 | +7.3% | 4,997,107 |
| 2026/06/02 | 4,065 | 4,116 | 3,950 | 4,116 | +18 | +0.4% | 4,490,886 |
| 2026/06/01 | 4,194 | 4,194 | 4,074 | 4,098 | -26 | -0.6% | 2,179,709 |
| 2026/05/29 | 4,170 | 4,178 | 4,071 | 4,124 | +69 | +1.7% | 2,553,965 |
| 2026/05/28 | 4,023 | 4,110 | 3,967 | 4,055 | -61 | -1.5% | 3,390,662 |
| 2026/05/27 | 4,189 | 4,240 | 4,108 | 4,116 | +47 | +1.2% | 4,056,158 |
| 2026/05/26 | 4,177 | 4,177 | 4,034 | 4,069 | -61 | -1.5% | 2,788,403 |
| 2026/05/25 | 4,034 | 4,161 | 4,020 | 4,130 | +219 | +5.6% | 956,939 |
| 2026/05/22 | 3,866 | 3,932 | 3,863 | 3,911 | +127 | +3.4% | 2,125,448 |
| 2026/05/21 | 3,720 | 3,860 | 3,710 | 3,784 | +164 | +4.5% | 2,447,718 |
| 2026/05/20 | 3,638 | 3,656 | 3,539 | 3,620 | -36 | -1% | 3,681,852 |
| 2026/05/19 | 3,794 | 3,800 | 3,626 | 3,656 | -130 | -3.4% | 3,382,615 |
| 2026/05/18 | 3,851 | 3,879 | 3,757 | 3,786 | -33 | -0.9% | 999,733 |
| 2026/05/15 | 4,104 | 4,104 | 3,779 | 3,819 | -183 | -4.6% | 2,624,096 |
| 2026/05/14 | 4,101 | 4,181 | 4,000 | 4,002 | +58 | +1.5% | 1,646,160 |
| 2026/05/13 | 3,908 | 4,000 | 3,845 | 3,944 | -77 | -1.9% | 1,642,393 |
| 2026/05/12 | 4,070 | 4,098 | 3,978 | 4,021 | -3 | -0.1% | 1,496,404 |
| 2026/05/11 | 4,084 | 4,091 | 3,988 | 4,024 | -2 | ±0% | 1,921,704 |
| 2026/05/08 | 3,911 | 4,026 | 3,900 | 4,026 | +68 | +1.7% | 1,922,973 |
| 2026/05/07 | 3,934 | 4,029 | 3,910 | 3,958 | +294 | +8% | 961,645 |
| 2026/05/01 | 3,685 | 3,714 | 3,645 | 3,664 | +21 | +0.6% | 875,319 |
| 2026/04/30 | 3,680 | 3,739 | 3,642 | 3,643 | -37 | -1% | 1,825,205 |
| 2026/04/28 | 3,743 | 3,756 | 3,665 | 3,680 | -103 | -2.7% | 1,940,625 |
| 2026/04/27 | 3,770 | 3,807 | 3,671 | 3,783 | +83 | +2.2% | 1,671,170 |
| 2026/04/24 | 3,671 | 3,712 | 3,653 | 3,700 | +65 | +1.8% | 1,932,155 |
| 2026/04/23 | 3,716 | 3,745 | 3,591 | 3,635 | -23 | -0.6% | 1,531,242 |
| 2026/04/22 | 3,668 | 3,679 | 3,630 | 3,658 | -3 | -0.1% | 1,397,126 |
| 2026/04/21 | 3,616 | 3,685 | 3,616 | 3,661 | +78 | +2.2% | 735,324 |
| 2026/04/20 | 3,577 | 3,629 | 3,569 | 3,583 | +29 | +0.8% | 1,393,780 |
| 2026/04/17 | 3,638 | 3,642 | 3,554 | 3,554 | -117 | -3.2% | 1,231,282 |
| 2026/04/16 | 3,610 | 3,672 | 3,580 | 3,671 | +105 | +2.9% | 2,172,827 |
| 2026/04/15 | 3,694 | 3,694 | 3,551 | 3,566 | -24 | -0.7% | 2,134,144 |
| 2026/04/14 | 3,553 | 3,625 | 3,542 | 3,590 | +147 | +4.3% | 1,556,958 |
1～
50
件表示中 / 1161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
