213A東証Ｅ貸借
構成銘柄 ETF銘柄一覧
上場インデックスファンド日経半導体株 株価時系列データ
PTS
147
円
(13:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 201.0 (24/07/12) | 120.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 201.0 (24/07/12) | 120.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 143.5 | 148.7 | 142.4 | 146.8 | +1.6 | +1.1 | 192,020 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 146.0 | 146.4 | 144.7 | 145.2 | -1.8 | -1.2 | 147,100 |
| 11/26 | 150.2 | 150.3 | 145.5 | 147.0 | -3.2 | -2.1 | 664,110 |
| 11/25 | 151.1 | 152.5 | 150.1 | 150.2 | +1.4 | +0.9 | 637,880 |
| 11/22 | 149.8 | 151.0 | 148.6 | 148.8 | +0.2 | +0.1 | 36,680 |
| 11/21 | 150.1 | 150.2 | 146.5 | 148.6 | -1.4 | -0.9 | 94,930 |
| 11/20 | 150.2 | 150.6 | 148.9 | 150.0 | +0.1 | +0.1 | 113,070 |
| 11/19 | 148.5 | 150.6 | 148.4 | 149.9 | +1.9 | +1.3 | 75,320 |
| 11/18 | 147.1 | 149.3 | 145.9 | 148.0 | -2.1 | -1.4 | 44,340 |
| 11/15 | 149.7 | 152.2 | 149.7 | 150.1 | +1.9 | +1.3 | 32,530 |
| 11/14 | 152.2 | 152.9 | 148.2 | 148.2 | -4.4 | -2.9 | 166,460 |
| 11/13 | 154.5 | 156.4 | 152.4 | 152.6 | -2.4 | -1.6 | 73,330 |
| 11/12 | 155.9 | 157.2 | 154.0 | 155.0 | -1.1 | -0.7 | 55,630 |
| 11/11 | 156.0 | 156.8 | 154.9 | 156.1 | -0.2 | -0.1 | 56,760 |
| 11/8 | 158.6 | 159.2 | 155.5 | 156.3 | -1.2 | -0.8 | 102,480 |
| 11/7 | 160.5 | 160.9 | 154.1 | 157.5 | +3.5 | +2.3 | 144,050 |
| 11/6 | 154.7 | 159.0 | 154.0 | 154.0 | +0.1 | +0.1 | 181,830 |
| 11/5 | 152.2 | 153.9 | 150.3 | 153.9 | +3.9 | +2.6 | 106,150 |
| 11/1 | 150.4 | 151.4 | 149.2 | 150.0 | -7.4 | -4.7 | 205,210 |
| 10/31 | 156.7 | 158.0 | 155.2 | 157.4 | +0.1 | +0.1 | 194,770 |
| 10/30 | 153.4 | 157.8 | 152.3 | 157.3 | +5.6 | +3.7 | 274,390 |
| 10/29 | 149.5 | 152.0 | 149.0 | 151.7 | +1.1 | +0.7 | 114,890 |
| 10/28 | 144.9 | 151.0 | 144.9 | 150.6 | +5.2 | +3.6 | 154,790 |
| 10/25 | 146.1 | 146.1 | 144.6 | 145.4 | -1.6 | -1.1 | 39,010 |
| 10/24 | 144.1 | 147.3 | 144.0 | 147.0 | +1.2 | +0.8 | 226,190 |
| 10/23 | 147.4 | 147.6 | 145.4 | 145.8 | -1.7 | -1.2 | 449,520 |
| 10/22 | 150.1 | 150.3 | 146.0 | 147.5 | -3.2 | -2.1 | 103,780 |
| 10/21 | 149.0 | 151.2 | 148.4 | 150.7 | +1.7 | +1.1 | 112,940 |
| 10/18 | 149.2 | 149.2 | 146.8 | 149.0 | +1.7 | +1.2 | 127,390 |
| 10/17 | 149.8 | 149.8 | 146.8 | 147.3 | -2.8 | -1.9 | 141,910 |
| 10/16 | 148.7 | 150.4 | 148.0 | 150.1 | -7.0 | -4.5 | 496,020 |
▶︎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
