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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/28 | 1,765 | 1,777 | 1,734 | 1,750 | -84 | -4.6% | 1,347,328 |
| 2025/01/27 | 1,888 | 1,891 | 1,827 | 1,834 | -68 | -3.6% | 719,510 |
| 2025/01/24 | 1,914 | 1,928 | 1,891 | 1,902 | -31 | -1.6% | 373,607 |
| 2025/01/23 | 1,969 | 1,971 | 1,920 | 1,933 | ±0 | ±0% | 547,849 |
| 2025/01/22 | 1,882 | 1,936 | 1,882 | 1,933 | +75 | +4% | 829,711 |
| 2025/01/21 | 1,848 | 1,861 | 1,823 | 1,858 | +28 | +1.5% | 315,992 |
| 2025/01/20 | 1,813 | 1,837 | 1,813 | 1,830 | +37 | +2.1% | 190,097 |
| 2025/01/17 | 1,779 | 1,806 | 1,764 | 1,793 | +1 | +0.1% | 388,726 |
| 2025/01/16 | 1,795 | 1,813 | 1,761 | 1,792 | +28 | +1.6% | 325,195 |
| 2025/01/15 | 1,788 | 1,796 | 1,752 | 1,764 | -24 | -1.3% | 512,830 |
| 2025/01/14 | 1,840 | 1,851 | 1,786 | 1,788 | -92 | -4.9% | 878,046 |
| 2025/01/10 | 1,857 | 1,904 | 1,855 | 1,880 | +4 | +0.2% | 418,666 |
| 2025/01/09 | 1,909 | 1,914 | 1,863 | 1,876 | -41 | -2.1% | 468,823 |
| 2025/01/08 | 1,853 | 1,917 | 1,846 | 1,917 | +41 | +2.2% | 570,703 |
| 2025/01/07 | 1,804 | 1,895 | 1,804 | 1,876 | +102 | +5.7% | 1,807,303 |
| 2025/01/06 | 1,777 | 1,787 | 1,769 | 1,774 | +7 | +0.4% | 281,215 |
| 2024/12/30 | 1,788 | 1,790 | 1,757 | 1,767 | -28 | -1.6% | 208,894 |
| 2024/12/27 | 1,753 | 1,795 | 1,753 | 1,795 | +50 | +2.9% | 530,508 |
| 2024/12/26 | 1,726 | 1,748 | 1,725 | 1,745 | +15 | +0.9% | 410,716 |
| 2024/12/25 | 1,735 | 1,741 | 1,719 | 1,730 | -1 | -0.1% | 351,442 |
| 2024/12/24 | 1,741 | 1,761 | 1,729 | 1,731 | -8 | -0.5% | 416,110 |
| 2024/12/23 | 1,717 | 1,742 | 1,707 | 1,739 | +31 | +1.8% | 429,159 |
| 2024/12/20 | 1,723 | 1,731 | 1,704 | 1,708 | -15 | -0.9% | 227,660 |
| 2024/12/19 | 1,688 | 1,733 | 1,683 | 1,723 | -23 | -1.3% | 509,597 |
| 2024/12/18 | 1,723 | 1,754 | 1,718 | 1,746 | +16 | +0.9% | 319,512 |
| 2024/12/17 | 1,774 | 1,788 | 1,730 | 1,730 | -27 | -1.5% | 329,697 |
| 2024/12/16 | 1,748 | 1,779 | 1,745 | 1,757 | +15 | +0.9% | 278,481 |
| 2024/12/13 | 1,737 | 1,750 | 1,732 | 1,742 | -6 | -0.3% | 323,580 |
| 2024/12/12 | 1,767 | 1,772 | 1,745 | 1,748 | +16 | +0.9% | 375,713 |
| 2024/12/11 | 1,722 | 1,732 | 1,711 | 1,732 | -14 | -0.8% | 195,903 |
| 2024/12/10 | 1,705 | 1,746 | 1,705 | 1,746 | +38 | +2.2% | 393,375 |
| 2024/12/09 | 1,738 | 1,744 | 1,700 | 1,708 | -20 | -1.2% | 412,485 |
| 2024/12/06 | 1,756 | 1,766 | 1,722 | 1,728 | -49 | -2.8% | 446,958 |
| 2024/12/05 | 1,800 | 1,804 | 1,766 | 1,777 | +12 | +0.7% | 455,760 |
| 2024/12/04 | 1,799 | 1,807 | 1,761 | 1,765 | -24 | -1.3% | 289,790 |
| 2024/12/03 | 1,765 | 1,805 | 1,765 | 1,789 | +55 | +3.2% | 1,013,058 |
| 2024/12/02 | 1,720 | 1,742 | 1,710 | 1,734 | +29 | +1.7% | 372,749 |
| 2024/11/29 | 1,704 | 1,717 | 1,687 | 1,705 | -15 | -0.9% | 309,841 |
| 2024/11/28 | 1,670 | 1,755 | 1,669 | 1,720 | +20 | +1.2% | 1,071,999 |
| 2024/11/27 | 1,700 | 1,717 | 1,698 | 1,700 | -19 | -1.1% | 373,904 |
| 2024/11/26 | 1,761 | 1,773 | 1,706 | 1,719 | -51 | -2.9% | 728,679 |
| 2024/11/25 | 1,771 | 1,791 | 1,765 | 1,770 | +8 | +0.5% | 265,132 |
| 2024/11/22 | 1,767 | 1,783 | 1,754 | 1,762 | +10 | +0.6% | 256,595 |
| 2024/11/21 | 1,779 | 1,785 | 1,728 | 1,752 | -22 | -1.2% | 330,703 |
| 2024/11/20 | 1,780 | 1,782 | 1,755 | 1,774 | ±0 | ±0% | 189,724 |
51～
100
件表示中 / 872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
