Ｇｌｏｂａｌ Ｘ Ｊａｐａｎ株式会社 グローバルＸ 半導体関連−日本株式 ＥＴＦ
2644その他/その他/Global X Japan 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,112.0 | 3,152.0 | 3,102.0 | 3,129.0 | -72.0 | -2.25% | 1,226,245 |
| 2026-03-12 | 3,213.0 | 3,300.0 | 3,156.0 | 3,201.0 | -61.0 | -1.87% | 1,688,030 |
| 2026-03-11 | 3,249.0 | 3,322.0 | 3,224.0 | 3,262.0 | +83.0 | +2.61% | 1,055,785 |
| 2026-03-10 | 3,205.0 | 3,218.0 | 3,137.0 | 3,179.0 | +129.0 | +4.23% | 1,560,889 |
| 2026-03-09 | 3,022.0 | 3,081.0 | 2,932.0 | 3,050.0 | -252.0 | -7.63% | 1,890,886 |
| 2026-03-06 | 3,180.0 | 3,323.0 | 3,158.0 | 3,302.0 | +63.0 | +1.95% | 1,682,682 |
| 2026-03-05 | 3,282.0 | 3,323.0 | 3,187.0 | 3,239.0 | +104.0 | +3.32% | 2,588,018 |
| 2026-03-04 | 3,211.0 | 3,300.0 | 3,082.0 | 3,135.0 | -216.0 | -6.45% | 3,137,624 |
| 2026-03-03 | 3,416.0 | 3,447.0 | 3,309.0 | 3,351.0 | -65.0 | -1.90% | 1,972,143 |
| 2026-03-02 | 3,370.0 | 3,439.0 | 3,358.0 | 3,416.0 | -51.0 | -1.47% | 1,673,123 |
| 2026-02-27 | 3,430.0 | 3,473.0 | 3,393.0 | 3,467.0 | -54.0 | -1.53% | 1,683,957 |
| 2026-02-26 | 3,574.0 | 3,579.0 | 3,431.0 | 3,521.0 | +2.0 | +0.06% | 1,609,731 |
| 2026-02-25 | 3,449.0 | 3,531.0 | 3,440.0 | 3,519.0 | +139.0 | +4.11% | 1,587,451 |
| 2026-02-24 | 3,334.0 | 3,389.0 | 3,334.0 | 3,380.0 | +49.0 | +1.47% | 1,052,251 |
| 2026-02-20 | 3,307.0 | 3,342.0 | 3,299.0 | 3,331.0 | -23.0 | -0.69% | 995,971 |
| 2026-02-19 | 3,361.0 | 3,397.0 | 3,348.0 | 3,354.0 | +52.0 | +1.57% | 1,775,153 |
| 2026-02-18 | 3,300.0 | 3,324.0 | 3,279.0 | 3,302.0 | +21.0 | +0.64% | 751,336 |
| 2026-02-17 | 3,265.0 | 3,293.0 | 3,233.0 | 3,281.0 | +17.0 | +0.52% | 923,629 |
| 2026-02-16 | 3,324.0 | 3,326.0 | 3,260.0 | 3,264.0 | -15.0 | -0.46% | 589,314 |
| 2026-02-13 | 3,291.0 | 3,350.0 | 3,256.0 | 3,279.0 | -35.0 | -1.06% | 1,262,428 |
| 2026-02-12 | 3,360.0 | 3,366.0 | 3,288.0 | 3,314.0 | +10.0 | +0.30% | 570,828 |
| 2026-02-10 | 3,302.0 | 3,334.0 | 3,285.0 | 3,304.0 | +16.0 | +0.49% | 950,508 |
| 2026-02-09 | 3,328.0 | 3,328.0 | 3,264.0 | 3,288.0 | +170.0 | +5.45% | 1,931,220 |
| 2026-02-06 | 3,038.0 | 3,145.0 | 3,030.0 | 3,118.0 | +54.0 | +1.76% | 1,534,381 |
| 2026-02-05 | 3,058.0 | 3,130.0 | 3,024.0 | 3,064.0 | -49.0 | -1.57% | 981,841 |
| 2026-02-04 | 3,095.0 | 3,119.0 | 3,061.0 | 3,113.0 | -30.0 | -0.95% | 1,149,889 |
| 2026-02-03 | 3,131.0 | 3,161.0 | 3,083.0 | 3,143.0 | +145.0 | +4.84% | 2,464,016 |
| 2026-02-02 | 3,082.0 | 3,153.0 | 2,994.0 | 2,998.0 | -154.0 | -4.89% | 3,019,914 |
| 2026-01-30 | 3,151.0 | 3,202.0 | 3,118.0 | 3,152.0 | -60.0 | -1.87% | 1,440,405 |
| 2026-01-29 | 3,327.0 | 3,330.0 | 3,174.0 | 3,212.0 | -42.0 | -1.29% | 2,217,041 |
| 2026-01-28 | 3,200.0 | 3,275.0 | 3,166.0 | 3,254.0 | +89.0 | +2.81% | 2,696,520 |
| 2026-01-27 | 3,087.0 | 3,170.0 | 3,070.0 | 3,165.0 | +100.0 | +3.26% | 1,579,737 |
| 2026-01-26 | 3,081.0 | 3,132.0 | 3,051.0 | 3,065.0 | -86.0 | -2.73% | 1,884,856 |
| 2026-01-23 | 3,191.0 | 3,198.0 | 3,122.0 | 3,151.0 | -40.0 | -1.25% | 1,403,642 |
| 2026-01-22 | 3,107.0 | 3,211.0 | 3,099.0 | 3,191.0 | +199.0 | +6.65% | 2,208,971 |
| 2026-01-21 | 2,892.0 | 3,012.0 | 2,891.0 | 2,992.0 | +37.0 | +1.25% | 1,476,443 |
| 2026-01-20 | 3,004.0 | 3,005.0 | 2,949.0 | 2,955.0 | -59.0 | -1.96% | 668,359 |
| 2026-01-19 | 2,988.0 | 3,021.0 | 2,962.0 | 3,014.0 | 0.0 | 0.00% | 959,410 |
| 2026-01-16 | 3,015.0 | 3,023.0 | 2,962.0 | 3,014.0 | +37.0 | +1.24% | 1,322,469 |
| 2026-01-15 | 2,925.0 | 2,980.0 | 2,886.0 | 2,977.0 | -18.0 | -0.60% | 1,073,146 |
| 2026-01-14 | 2,900.0 | 3,012.0 | 2,899.0 | 2,995.0 | +123.0 | +4.28% | 1,107,883 |
| 2026-01-13 | 2,883.0 | 2,891.0 | 2,860.0 | 2,872.0 | +130.0 | +4.74% | 1,297,573 |
| 2026-01-09 | 2,722.0 | 2,758.0 | 2,689.0 | 2,742.0 | +29.0 | +1.07% | 730,740 |
| 2026-01-08 | 2,767.0 | 2,777.0 | 2,713.0 | 2,713.0 | -69.0 | -2.48% | 1,131,558 |
| 2026-01-07 | 2,796.0 | 2,830.0 | 2,771.0 | 2,782.0 | +16.0 | +0.58% | 1,289,679 |
| 2026-01-06 | 2,749.0 | 2,787.0 | 2,740.0 | 2,766.0 | +47.0 | +1.73% | 1,257,411 |
| 2026-01-05 | 2,630.0 | 2,727.0 | 2,630.0 | 2,719.0 | +139.0 | +5.39% | 2,428,566 |
| 2025-12-30 | 2,568.0 | 2,591.0 | 2,561.0 | 2,580.0 | +6.0 | +0.23% | 819,519 |
| 2025-12-29 | 2,610.0 | 2,615.0 | 2,574.0 | 2,574.0 | -26.0 | -1.00% | 753,194 |
| 2025-12-26 | 2,577.0 | 2,617.0 | 2,577.0 | 2,600.0 | +32.0 | +1.25% | 979,533 |
| 2025-12-25 | 2,552.0 | 2,584.0 | 2,552.0 | 2,568.0 | +21.0 | +0.82% | 353,727 |
| 2025-12-24 | 2,535.0 | 2,565.0 | 2,526.0 | 2,547.0 | +37.0 | +1.47% | 826,036 |
| 2025-12-23 | 2,525.0 | 2,528.0 | 2,503.0 | 2,510.0 | -13.0 | -0.52% | 748,326 |
| 2025-12-22 | 2,475.0 | 2,533.0 | 2,472.0 | 2,523.0 | +123.0 | +5.13% | 1,404,107 |
| 2025-12-19 | 2,408.0 | 2,413.0 | 2,395.0 | 2,400.0 | +30.0 | +1.27% | 1,321,897 |
| 2025-12-18 | 2,365.0 | 2,392.0 | 2,352.0 | 2,370.0 | -70.0 | -2.87% | 1,949,089 |
| 2025-12-17 | 2,417.0 | 2,443.0 | 2,396.0 | 2,440.0 | +30.0 | +1.24% | 810,984 |
| 2025-12-16 | 2,454.0 | 2,468.0 | 2,405.0 | 2,410.0 | -64.0 | -2.59% | 1,007,901 |
| 2025-12-15 | 2,481.0 | 2,500.0 | 2,458.0 | 2,474.0 | -67.0 | -2.64% | 971,589 |
| 2025-12-12 | 2,557.0 | 2,557.0 | 2,513.0 | 2,541.0 | +1.0 | +0.04% | 1,813,771 |
| 2025-12-11 | 2,585.0 | 2,585.0 | 2,521.0 | 2,540.0 | -21.0 | -0.82% | 1,475,437 |
| 2025-12-10 | 2,600.0 | 2,630.0 | 2,546.0 | 2,561.0 | -27.0 | -1.04% | 1,225,101 |
| 2025-12-09 | 2,550.0 | 2,605.0 | 2,550.0 | 2,588.0 | +35.0 | +1.37% | 1,389,473 |
| 2025-12-08 | 2,544.0 | 2,553.0 | 2,511.0 | 2,553.0 | +24.0 | +0.95% | 1,335,247 |
| 2025-12-05 | 2,503.0 | 2,536.0 | 2,496.0 | 2,529.0 | -14.0 | -0.55% | 1,226,300 |
| 2025-12-04 | 2,479.0 | 2,545.0 | 2,479.0 | 2,543.0 | +69.0 | +2.79% | 1,788,172 |
| 2025-12-03 | 2,419.0 | 2,489.0 | 2,415.0 | 2,474.0 | +100.0 | +4.21% | 1,227,756 |
| 2025-12-02 | 2,383.0 | 2,406.0 | 2,371.0 | 2,374.0 | -8.0 | -0.34% | 1,054,479 |
| 2025-12-01 | 2,430.0 | 2,435.0 | 2,358.0 | 2,382.0 | -13.0 | -0.54% | 833,411 |
| 2025-11-28 | 2,396.0 | 2,405.0 | 2,378.0 | 2,395.0 | +2.0 | +0.08% | 671,938 |
| 2025-11-27 | 2,379.0 | 2,400.0 | 2,370.0 | 2,393.0 | +62.0 | +2.66% | 1,207,690 |
| 2025-11-26 | 2,318.0 | 2,343.0 | 2,308.0 | 2,331.0 | +39.0 | +1.70% | 1,441,864 |
| 2025-11-25 | 2,330.0 | 2,332.0 | 2,288.0 | 2,292.0 | +18.0 | +0.79% | 1,655,500 |
| 2025-11-21 | 2,297.0 | 2,308.0 | 2,255.0 | 2,274.0 | -123.0 | -5.13% | 1,650,285 |
| 2025-11-20 | 2,462.0 | 2,466.0 | 2,378.0 | 2,397.0 | +108.0 | +4.72% | 3,109,582 |
| 2025-11-19 | 2,324.0 | 2,334.0 | 2,249.0 | 2,289.0 | -54.0 | -2.30% | 2,529,977 |
| 2025-11-18 | 2,394.0 | 2,410.0 | 2,330.0 | 2,343.0 | -91.0 | -3.74% | 1,992,018 |
| 2025-11-17 | 2,401.0 | 2,439.0 | 2,386.0 | 2,434.0 | +40.0 | +1.67% | 1,716,234 |
| 2025-11-14 | 2,369.0 | 2,432.0 | 2,367.0 | 2,394.0 | -75.0 | -3.04% | 1,262,170 |
| 2025-11-13 | 2,435.0 | 2,491.0 | 2,421.0 | 2,469.0 | +36.0 | +1.48% | 680,100 |
| 2025-11-12 | 2,424.0 | 2,442.0 | 2,377.0 | 2,433.0 | -41.0 | -1.66% | 1,547,128 |
| 2025-11-11 | 2,561.0 | 2,573.0 | 2,446.0 | 2,474.0 | -50.0 | -1.98% | 2,095,818 |
| 2025-11-10 | 2,530.0 | 2,538.0 | 2,493.0 | 2,524.0 | +42.0 | +1.69% | 958,395 |
| 2025-11-07 | 2,470.0 | 2,490.0 | 2,442.0 | 2,482.0 | -65.0 | -2.55% | 1,059,190 |
| 2025-11-06 | 2,596.0 | 2,596.0 | 2,532.0 | 2,547.0 | +48.0 | +1.92% | 1,031,697 |
| 2025-11-05 | 2,506.0 | 2,529.0 | 2,419.0 | 2,499.0 | -139.0 | -5.27% | 5,583,091 |
| 2025-11-04 | 2,685.0 | 2,709.0 | 2,636.0 | 2,638.0 | -26.0 | -0.98% | 2,480,613 |
| 2025-10-31 | 2,620.0 | 2,669.0 | 2,593.0 | 2,664.0 | +67.0 | +2.58% | 3,922,819 |
| 2025-10-30 | 2,578.0 | 2,645.0 | 2,570.0 | 2,597.0 | +43.0 | +1.68% | 3,551,698 |
| 2025-10-29 | 2,463.0 | 2,564.0 | 2,462.0 | 2,554.0 | +140.0 | +5.80% | 2,971,484 |
| 2025-10-28 | 2,445.0 | 2,445.0 | 2,411.0 | 2,414.0 | -22.0 | -0.90% | 749,348 |
| 2025-10-27 | 2,425.0 | 2,439.0 | 2,410.0 | 2,436.0 | +116.0 | +5.00% | 1,040,742 |
| 2025-10-23 | 2,324.0 | 2,340.0 | 2,308.0 | 2,320.0 | -87.0 | -3.61% | 1,066,629 |
| 2025-10-22 | 2,399.0 | 2,409.0 | 2,358.0 | 2,407.0 | -12.0 | -0.50% | 1,561,772 |
| 2025-10-21 | 2,454.0 | 2,458.0 | 2,406.0 | 2,419.0 | -1.0 | -0.04% | 2,168,371 |
| 2025-10-20 | 2,378.0 | 2,421.0 | 2,375.0 | 2,420.0 | +72.0 | +3.07% | 1,763,137 |
| 2025-10-17 | 2,383.0 | 2,390.0 | 2,342.0 | 2,348.0 | -57.0 | -2.37% | 847,874 |
| 2025-10-16 | 2,388.0 | 2,420.0 | 2,373.0 | 2,405.0 | +59.0 | +2.51% | 1,611,483 |
| 2025-10-15 | 2,275.0 | 2,353.0 | 2,264.0 | 2,346.0 | +74.0 | +3.26% | 1,954,088 |
| 2025-10-14 | 2,309.0 | 2,374.0 | 2,264.0 | 2,272.0 | -79.0 | -3.36% | 3,106,124 |
| 2025-10-10 | 2,381.0 | 2,389.0 | 2,335.0 | 2,351.0 | -38.0 | -1.59% | 1,585,748 |
| 2025-10-09 | 2,404.0 | 2,407.0 | 2,364.0 | 2,389.0 | +14.0 | +0.59% | 1,980,942 |
| 2025-10-08 | 2,358.0 | 2,407.0 | 2,350.0 | 2,375.0 | -24.0 | -1.00% | 1,019,940 |
| 2025-10-07 | 2,480.0 | 2,498.0 | 2,395.0 | 2,399.0 | -33.0 | -1.36% | 2,227,459 |
| 2025-10-06 | 2,405.0 | 2,436.0 | 2,362.0 | 2,432.0 | +127.0 | +5.51% | 2,244,324 |
| 2025-10-03 | 2,298.0 | 2,322.0 | 2,266.0 | 2,305.0 | +36.0 | +1.59% | 1,777,528 |
| 2025-10-02 | 2,242.0 | 2,277.0 | 2,228.0 | 2,269.0 | +105.0 | +4.85% | 1,308,492 |
| 2025-10-01 | 2,182.0 | 2,207.0 | 2,161.0 | 2,164.0 | -31.0 | -1.41% | 799,713 |
| 2025-09-30 | 2,221.0 | 2,234.0 | 2,189.0 | 2,195.0 | -6.0 | -0.27% | 617,802 |
| 2025-09-29 | 2,180.0 | 2,219.0 | 2,171.0 | 2,201.0 | +14.0 | +0.64% | 819,767 |
| 2025-09-26 | 2,254.0 | 2,262.0 | 2,181.0 | 2,187.0 | -98.0 | -4.29% | 1,291,665 |
| 2025-09-25 | 2,260.0 | 2,291.0 | 2,245.0 | 2,285.0 | +14.0 | +0.62% | 974,630 |
| 2025-09-24 | 2,246.0 | 2,292.0 | 2,233.0 | 2,271.0 | +11.0 | +0.49% | 1,308,223 |
| 2025-09-22 | 2,200.0 | 2,280.0 | 2,194.0 | 2,260.0 | +80.0 | +3.67% | 1,173,689 |
| 2025-09-19 | 2,218.0 | 2,220.0 | 2,120.0 | 2,180.0 | +41.0 | +1.92% | 2,979,799 |
| 2025-09-18 | 2,077.0 | 2,155.0 | 2,065.0 | 2,139.0 | +79.0 | +3.83% | 1,326,228 |
| 2025-09-17 | 2,060.0 | 2,090.0 | 2,058.0 | 2,060.0 | -6.0 | -0.29% | 979,725 |
| 2025-09-16 | 2,042.0 | 2,070.0 | 2,033.0 | 2,066.0 | +70.0 | +3.51% | 1,050,197 |
| 2025-09-12 | 1,996.0 | 2,013.0 | 1,972.0 | 1,996.0 | +25.0 | +1.27% | 793,019 |
| 2025-09-11 | 1,936.0 | 1,973.0 | 1,934.0 | 1,971.0 | — | — | 807,246 |
直近120営業日分を表示