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
2,130
円
(23:54)
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 |
|---|---|
| 2,216 (24/06/20) | 1,134 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,216 (24/06/20) | 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,136 | 2,142 | 2,133 | 2,141 | -74 | -3.3 | 1,093,285 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 2,186 | 2,216 | 2,182 | 2,215 | +34 | +1.6 | 1,228,529 |
| 6/19 | 2,180 | 2,186 | 2,179 | 2,181 | +28 | +1.3 | 549,977 |
| 6/18 | 2,141 | 2,153 | 2,141 | 2,153 | +42 | +2.0 | 919,563 |
| 6/17 | 2,114 | 2,116 | 2,109 | 2,111 | -9 | -0.4 | 518,274 |
| 6/14 | 2,105 | 2,121 | 2,095 | 2,120 | +20 | +1.0 | 662,489 |
| 6/13 | 2,084 | 2,102 | 2,084 | 2,100 | +78 | +3.9 | 746,840 |
| 6/12 | 2,014 | 2,022 | 2,013 | 2,022 | +9 | +0.5 | 322,676 |
| 6/11 | 2,008 | 2,013 | 2,007 | 2,013 | +32 | +1.6 | 265,905 |
| 6/10 | 1,971 | 1,985 | 1,971 | 1,981 | +10 | +0.5 | 395,168 |
| 6/7 | 1,980 | 1,980 | 1,971 | 1,971 | -23 | -1.2 | 770,832 |
| 6/6 | 1,994 | 1,998 | 1,987 | 1,994 | +82 | +4.3 | 934,730 |
| 6/5 | 1,902 | 1,912 | 1,899 | 1,912 | -11 | -0.6 | 290,236 |
| 6/4 | 1,928 | 1,932 | 1,921 | 1,923 | -18 | -0.9 | 619,640 |
| 6/3 | 1,928 | 1,945 | 1,923 | 1,941 | +12 | +0.6 | 518,236 |
| 5/31 | 1,931 | 1,932 | 1,917 | 1,929 | -7 | -0.4 | 620,998 |
| 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 |
▶︎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