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
ー
円
(ー)
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 | 147.6 | +2.4 | +1.7 | 202,990 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/15 | 155.0 | 158.0 | 155.0 | 157.1 | +4.5 | +3.0 | 205,770 |
| 10/11 | 152.5 | 153.2 | 152.0 | 152.6 | +0.9 | +0.6 | 59,010 |
| 10/10 | 154.6 | 154.7 | 151.7 | 151.7 | -1.8 | -1.2 | 50,750 |
| 10/9 | 152.8 | 153.7 | 152.2 | 153.5 | +2.8 | +1.9 | 79,220 |
| 10/8 | 151.0 | 152.0 | 149.8 | 150.7 | -1.0 | -0.7 | 372,790 |
| 10/7 | 154.6 | 154.6 | 151.2 | 151.7 | +1.3 | +0.9 | 80,680 |
| 10/4 | 151.2 | 151.2 | 149.6 | 150.4 | -0.7 | -0.5 | 174,120 |
| 10/3 | 150.0 | 151.5 | 149.7 | 151.1 | +5.6 | +3.9 | 311,260 |
| 10/2 | 145.9 | 147.3 | 145.0 | 145.5 | -5.4 | -3.6 | 273,400 |
| 10/1 | 149.7 | 151.2 | 148.9 | 150.9 | +4.4 | +3.0 | 306,650 |
| 9/30 | 146.5 | 150.0 | 146.2 | 146.5 | -10.0 | -6.4 | 403,950 |
| 9/27 | 154.9 | 156.6 | 151.0 | 156.5 | +8.2 | +5.5 | 361,270 |
| 9/26 | 145.7 | 149.2 | 145.7 | 148.3 | +5.8 | +4.1 | 301,540 |
| 9/25 | 141.8 | 143.9 | 141.8 | 142.5 | +1.1 | +0.8 | 42,220 |
| 9/24 | 144.9 | 145.3 | 141.1 | 141.4 | -1.7 | -1.2 | 157,080 |
| 9/20 | 143.2 | 144.0 | 142.4 | 143.1 | +3.9 | +2.8 | 235,690 |
| 9/19 | 138.2 | 140.0 | 137.7 | 139.2 | +3.4 | +2.5 | 1,058,820 |
| 9/18 | 136.8 | 137.1 | 135.0 | 135.8 | +0.4 | +0.3 | 95,060 |
| 9/17 | 139.7 | 139.7 | 133.0 | 135.4 | -4.5 | -3.2 | 178,270 |
| 9/13 | 139.9 | 141.0 | 138.5 | 139.9 | +0.8 | +0.6 | 176,910 |
| 9/12 | 140.2 | 141.0 | 137.3 | 139.1 | +6.1 | +4.6 | 155,870 |
| 9/11 | 135.2 | 136.6 | 131.5 | 133.0 | -2.6 | -1.9 | 142,680 |
| 9/10 | 135.6 | 137.2 | 132.1 | 135.6 | +1.3 | +1.0 | 215,290 |
| 9/9 | 129.0 | 134.6 | 126.0 | 134.3 | -1.9 | -1.4 | 362,450 |
| 9/6 | 140.3 | 140.3 | 136.0 | 136.2 | -2.5 | -1.8 | 327,410 |
| 9/5 | 141.1 | 142.1 | 137.8 | 138.7 | -3.1 | -2.2 | 507,360 |
| 9/4 | 145.7 | 145.7 | 141.4 | 141.8 | -12.4 | -8.0 | 780,760 |
| 9/3 | 157.3 | 157.3 | 153.1 | 154.2 | -1.9 | -1.2 | 203,940 |
| 9/2 | 161.6 | 161.6 | 155.9 | 156.1 | -1.3 | -0.8 | 639,830 |
| 8/30 | 155.4 | 157.5 | 154.3 | 157.4 | +1.7 | +1.1 | 278,170 |
▶︎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
