KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　半導体　ＥＴＦ

2243
その他/その他/Global X Semiconductor ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,879.02,913.02,874.02,899.0-53.0-1.80%100,109
2026-03-122,950.02,965.02,940.02,952.0-8.0-0.27%173,218
2026-03-112,949.02,992.02,949.02,960.0+52.0+1.79%92,704
2026-03-102,902.02,922.02,888.02,908.0+132.0+4.76%126,232
2026-03-092,752.02,778.02,710.02,776.0-183.0-6.18%672,103
2026-03-062,942.02,962.02,913.02,959.0+14.0+0.48%149,416
2026-03-052,997.03,000.02,937.02,945.0+94.0+3.30%212,158
2026-03-042,897.02,914.02,846.02,851.0-128.0-4.30%313,231
2026-03-033,000.03,028.02,973.02,979.0+27.0+0.91%274,377
2026-03-022,967.03,003.02,946.02,952.0-66.0-2.19%664,510
2026-02-273,013.03,027.03,004.03,018.0-115.0-3.67%163,434
2026-02-263,125.03,133.03,116.03,133.0+46.0+1.49%139,303
2026-02-253,090.03,099.03,079.03,087.0+49.0+1.61%175,494
2026-02-243,015.03,047.03,012.03,038.0+24.0+0.80%185,830
2026-02-203,011.03,021.03,003.03,014.0-20.0-0.66%51,846
2026-02-193,015.03,035.03,005.03,034.0+68.0+2.29%99,601
2026-02-182,938.02,975.02,937.02,966.0+45.0+1.54%136,347
2026-02-172,960.02,961.02,910.02,921.0-33.0-1.12%175,211
2026-02-162,953.02,962.02,947.02,954.0+11.0+0.37%50,810
2026-02-132,955.02,969.02,940.02,943.0-82.0-2.71%133,629
2026-02-123,010.03,033.03,002.03,025.0+18.0+0.60%174,564
2026-02-103,030.03,030.02,991.03,007.0+13.0+0.43%99,358
2026-02-093,015.03,020.02,994.02,994.0+140.0+4.91%233,516
2026-02-062,789.02,856.02,770.02,854.0-2.0-0.07%167,137
2026-02-052,870.02,893.02,835.02,856.0-104.0-3.51%308,135
2026-02-042,928.02,960.02,915.02,960.0-69.0-2.28%187,283
2026-02-033,020.03,035.03,015.03,029.0+175.0+6.13%138,624
2026-02-022,942.02,950.02,845.02,854.0-138.0-4.61%338,584
2026-01-303,005.03,015.02,972.02,992.0-48.0-1.58%120,265
2026-01-293,052.03,059.03,006.03,040.0+20.0+0.66%133,497
2026-01-282,975.03,020.02,967.03,020.0+68.0+2.30%141,802
2026-01-272,918.02,952.02,903.02,952.0+49.0+1.69%111,911
2026-01-262,912.02,913.02,881.02,903.0-129.0-4.25%300,573
2026-01-233,016.03,032.03,000.03,032.0-15.0-0.49%93,797
2026-01-223,045.03,060.03,032.03,047.0+88.0+2.97%488,221
2026-01-212,920.02,964.02,916.02,959.0+42.0+1.44%209,346
2026-01-202,925.02,946.02,917.02,917.0+1.0+0.03%141,414
2026-01-192,948.02,965.02,906.02,916.0-64.0-2.15%225,407
2026-01-162,964.02,981.02,960.02,980.0+41.0+1.40%170,042
2026-01-152,889.02,939.02,886.02,939.0+11.0+0.38%86,315
2026-01-142,930.02,941.02,925.02,928.0+34.0+1.17%81,556
2026-01-132,869.02,894.02,865.02,894.0+104.0+3.73%141,669
2026-01-092,776.02,790.02,747.02,790.0+10.0+0.36%74,393
2026-01-082,830.02,830.02,780.02,780.0-51.0-1.80%82,306
2026-01-072,851.02,853.02,829.02,831.0+38.0+1.36%92,780
2026-01-062,773.02,795.02,744.02,793.0+13.0+0.47%122,638
2026-01-052,760.02,784.02,759.02,780.0+120.0+4.51%195,176
2025-12-302,660.02,670.02,659.02,660.0-13.0-0.49%39,457
2025-12-292,671.02,685.02,671.02,673.0-8.0-0.30%86,293
2025-12-262,674.02,690.02,668.02,681.0+17.0+0.64%154,728
2025-12-252,683.02,683.02,658.02,664.0+5.0+0.19%53,057
2025-12-242,665.02,672.02,655.02,659.0+24.0+0.91%76,565
2025-12-232,671.02,672.02,635.02,635.0-37.0-1.38%52,698
2025-12-222,660.02,680.02,655.02,672.0+112.0+4.38%271,245
2025-12-192,546.02,567.02,538.02,560.0+40.0+1.59%120,542
2025-12-182,498.02,528.02,495.02,520.0-60.0-2.33%204,880
2025-12-172,554.02,580.02,529.02,580.0+41.0+1.61%293,208
2025-12-162,588.02,592.02,489.02,539.0-70.0-2.68%158,268
2025-12-152,605.02,620.02,601.02,609.0-126.0-4.61%222,310
2025-12-122,726.02,739.02,722.02,735.0+16.0+0.59%170,444
2025-12-112,753.02,753.02,702.02,719.0-27.0-0.98%295,576
2025-12-102,745.02,749.02,734.02,746.0+11.0+0.40%81,850
2025-12-092,742.02,746.02,725.02,735.0+27.0+1.00%75,202
2025-12-082,698.02,710.02,685.02,708.0+39.0+1.46%54,648
2025-12-052,645.02,681.02,641.02,669.0-9.0-0.34%109,453
2025-12-042,693.02,693.02,674.02,678.0+11.0+0.41%79,484
2025-12-032,662.02,670.02,650.02,667.0+63.0+2.42%159,533
2025-12-022,580.02,621.02,580.02,604.0+41.0+1.60%163,454
2025-12-012,615.02,615.02,545.02,563.0-12.0-0.47%266,223
2025-11-282,565.02,583.02,565.02,575.0+13.0+0.51%77,043
2025-11-272,570.02,572.02,560.02,562.0+57.0+2.28%50,574
2025-11-262,498.02,511.02,489.02,505.0+22.0+0.89%30,372
2025-11-252,497.02,499.02,483.02,483.0+105.0+4.42%146,014
2025-11-212,379.02,399.02,366.02,378.0-201.0-7.79%514,894
2025-11-202,567.02,585.02,556.02,579.0+168.0+6.97%549,257
2025-11-192,411.02,427.02,401.02,411.0-29.0-1.19%111,258
2025-11-182,477.02,487.02,426.02,440.0-83.0-3.29%193,843
2025-11-172,501.02,530.02,496.02,523.0+34.0+1.37%123,271
2025-11-142,508.02,514.02,471.02,489.0-128.0-4.89%360,498
2025-11-132,592.02,620.02,592.02,617.0+19.0+0.73%83,489
2025-11-122,576.02,600.02,574.02,598.0-25.0-0.95%72,251
2025-11-112,645.02,646.02,609.02,623.0+16.0+0.61%226,405
2025-11-102,579.02,609.02,558.02,607.0+36.0+1.40%346,648
2025-11-072,584.02,584.02,541.02,571.0-63.0-2.39%287,286
2025-11-062,646.02,646.02,618.02,634.0+93.0+3.66%173,568
2025-11-052,528.02,544.02,485.02,541.0-60.0-2.31%639,808
2025-11-042,667.02,668.02,601.02,601.0-62.0-2.33%216,623
2025-10-312,662.02,671.02,658.02,663.0-5.0-0.19%394,483
2025-10-302,661.02,694.02,650.02,668.0+20.0+0.76%681,897
2025-10-292,614.02,651.02,606.02,648.0+57.0+2.20%283,657
2025-10-282,612.02,620.02,584.02,591.0-2.0-0.08%203,724
2025-10-272,578.02,595.02,568.02,593.0+77.0+3.06%364,315
2025-10-242,498.02,517.02,496.02,516.0+89.0+3.67%175,124
2025-10-232,406.02,432.02,405.02,427.0-34.0-1.38%97,015
2025-10-222,464.02,465.02,446.02,461.0-14.0-0.57%117,410
2025-10-212,475.02,486.02,467.02,475.0+20.0+0.81%76,584
2025-10-202,432.02,455.02,428.02,455.0+67.0+2.81%221,292
2025-10-172,417.02,435.02,388.02,388.0-71.0-2.89%168,843
2025-10-162,446.02,459.02,421.02,459.0+58.0+2.42%214,625
2025-10-152,379.02,405.02,366.02,401.0+5.0+0.21%409,264
2025-10-142,439.02,463.02,393.02,396.0-103.0-4.12%499,521
2025-10-102,502.02,504.02,489.02,499.0-6.0-0.24%135,959
2025-10-092,463.02,505.02,463.02,505.0+92.0+3.81%620,700
2025-10-082,401.02,425.02,397.02,413.0-20.0-0.82%97,805
2025-10-072,420.02,435.02,420.02,433.0+63.0+2.66%117,419
2025-10-062,354.02,372.02,352.02,370.0+32.0+1.37%178,714
2025-10-032,320.02,341.02,319.02,338.0+56.0+2.45%305,064
2025-10-022,277.02,286.02,275.02,282.0+68.0+3.07%128,557
2025-10-012,241.02,241.02,214.02,214.0-14.0-0.63%70,594
2025-09-302,236.02,238.02,227.02,228.0-19.0-0.85%55,520
2025-09-292,246.02,250.02,243.02,247.00.00.00%41,856
2025-09-262,235.02,247.02,227.02,247.0+24.0+1.08%205,889
2025-09-252,225.02,234.02,220.02,223.00.00.00%325,276
2025-09-242,217.02,226.02,213.02,223.0+26.0+1.18%64,422
2025-09-222,201.02,206.02,197.02,197.0-16.0-0.72%68,969
2025-09-192,217.02,222.02,201.02,213.0+67.0+3.12%129,627
2025-09-182,132.02,151.02,131.02,146.0+23.0+1.08%122,401
2025-09-172,120.02,128.02,120.02,123.0-9.0-0.42%47,598
2025-09-162,149.02,149.02,127.02,132.0+28.0+1.33%99,495
2025-09-122,102.02,108.02,096.02,104.0——111,262

直近120営業日分を表示