2243東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ 半導体 ＥＴＦ 株価時系列データ
PTS
1,909
円
(23:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,000 (24/05/29) | 1,134 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/05/29) | 1,348 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,931 | 1,932 | 1,917 | 1,929 | -7 | -0.4 | 620,998 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,951 | 1,958 | 1,933 | 1,936 | -50 | -2.5 | 812,763 |
| 5/29 | 1,997 | 2,000 | 1,984 | 1,986 | +17 | +0.9 | 624,634 |
| 5/28 | 1,956 | 1,970 | 1,956 | 1,969 | +14 | +0.7 | 546,670 |
| 5/27 | 1,955 | 1,956 | 1,948 | 1,955 | +31 | +1.6 | 512,060 |
| 5/24 | 1,926 | 1,929 | 1,922 | 1,924 | -33 | -1.7 | 767,027 |
| 5/23 | 1,952 | 1,959 | 1,942 | 1,957 | +54 | +2.8 | 1,198,571 |
| 5/22 | 1,898 | 1,903 | 1,895 | 1,903 | +6 | +0.3 | 367,535 |
| 5/21 | 1,897 | 1,903 | 1,896 | 1,897 | +35 | +1.9 | 555,579 |
| 5/20 | 1,866 | 1,866 | 1,858 | 1,862 | -4 | -0.2 | 251,048 |
| 5/17 | 1,858 | 1,869 | 1,858 | 1,866 | +8 | +0.4 | 434,172 |
| 5/16 | 1,865 | 1,867 | 1,853 | 1,858 | +28 | +1.5 | 851,747 |
| 5/15 | 1,825 | 1,836 | 1,825 | 1,830 | +30 | +1.7 | 260,208 |
| 5/14 | 1,796 | 1,800 | 1,796 | 1,800 | +6 | +0.3 | 67,223 |
| 5/13 | 1,785 | 1,795 | 1,785 | 1,794 | +20 | +1.1 | 179,393 |
| 5/10 | 1,771 | 1,775 | 1,768 | 1,774 | +2 | +0.1 | 279,265 |
| 5/9 | 1,779 | 1,779 | 1,772 | 1,772 | 0 | 0.0 | 202,646 |
| 5/8 | 1,769 | 1,776 | 1,768 | 1,772 | -2 | -0.1 | 375,102 |
| 5/7 | 1,777 | 1,780 | 1,764 | 1,774 | +74 | +4.4 | 543,948 |
| 5/2 | 1,696 | 1,705 | 1,694 | 1,700 | -46 | -2.6 | 2,157,103 |
| 5/1 | 1,741 | 1,749 | 1,740 | 1,746 | -34 | -1.9 | 523,333 |
| 4/30 | 1,778 | 1,788 | 1,778 | 1,780 | +56 | +3.3 | 601,023 |
| 4/26 | 1,721 | 1,727 | 1,717 | 1,724 | +51 | +3.1 | 309,476 |
| 4/25 | 1,671 | 1,685 | 1,671 | 1,673 | -15 | -0.9 | 1,625,417 |
| 4/24 | 1,681 | 1,688 | 1,673 | 1,688 | +68 | +4.2 | 509,969 |
| 4/23 | 1,624 | 1,625 | 1,615 | 1,620 | +15 | +0.9 | 290,369 |
| 4/22 | 1,600 | 1,609 | 1,595 | 1,605 | -25 | -1.5 | 732,183 |
| 4/19 | 1,656 | 1,656 | 1,603 | 1,630 | -78 | -4.6 | 1,190,576 |
| 4/18 | 1,691 | 1,708 | 1,689 | 1,708 | -27 | -1.6 | 1,055,638 |
| 4/17 | 1,750 | 1,755 | 1,734 | 1,735 | +11 | +0.6 | 981,312 |
| 4/16 | 1,729 | 1,731 | 1,720 | 1,724 | -33 | -1.9 | 261,480 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて