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
2,129.5
円
(23:51)
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) |
---|---|---|---|---|---|---|---|
6/28 | 2,095 | 2,105 | 2,090 | 2,102 | +18 | +0.9 | 553,043 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/1 | 1,784 | 1,794 | 1,783 | 1,788 | +12 | +0.7 | 525,994 |
3/29 | 1,776 | 1,776 | 1,767 | 1,776 | +5 | +0.3 | 92,221 |
3/28 | 1,771 | 1,774 | 1,768 | 1,771 | -1 | -0.1 | 215,974 |
3/27 | 1,765 | 1,773 | 1,760 | 1,772 | -4 | -0.2 | 936,357 |
3/26 | 1,772 | 1,776 | 1,771 | 1,776 | +5 | +0.3 | 211,463 |
3/25 | 1,781 | 1,781 | 1,771 | 1,771 | -8 | -0.5 | 237,410 |
3/22 | 1,787 | 1,788 | 1,774 | 1,779 | +9 | +0.5 | 759,882 |
3/21 | 1,758 | 1,770 | 1,751 | 1,770 | +68 | +4.0 | 1,121,645 |
3/19 | 1,690 | 1,706 | 1,685 | 1,702 | -19 | -1.1 | 494,195 |
3/18 | 1,697 | 1,721 | 1,696 | 1,721 | +29 | +1.7 | 734,251 |
3/15 | 1,696 | 1,705 | 1,690 | 1,692 | -42 | -2.4 | 465,652 |
3/14 | 1,724 | 1,735 | 1,723 | 1,734 | -35 | -2.0 | 434,691 |
3/13 | 1,767 | 1,769 | 1,758 | 1,769 | +17 | +1.0 | 934,245 |
3/12 | 1,728 | 1,753 | 1,725 | 1,752 | +11 | +0.6 | 687,463 |
3/11 | 1,737 | 1,741 | 1,733 | 1,741 | -83 | -4.6 | 987,270 |
3/8 | 1,817 | 1,829 | 1,815 | 1,824 | +47 | +2.6 | 1,655,636 |
3/7 | 1,789 | 1,789 | 1,768 | 1,777 | +17 | +1.0 | 782,966 |
3/6 | 1,761 | 1,778 | 1,753 | 1,760 | -23 | -1.3 | 1,386,406 |
3/5 | 1,792 | 1,792 | 1,781 | 1,783 | +4 | +0.2 | 1,007,027 |
3/4 | 1,777 | 1,780 | 1,769 | 1,779 | +66 | +3.9 | 1,303,912 |
3/1 | 1,699 | 1,713 | 1,698 | 1,713 | +59 | +3.6 | 627,565 |
2/29 | 1,655 | 1,657 | 1,647 | 1,654 | -21 | -1.3 | 376,763 |
2/28 | 1,676 | 1,676 | 1,671 | 1,675 | +1 | +0.1 | 173,329 |
2/27 | 1,677 | 1,677 | 1,671 | 1,674 | +15 | +0.9 | 243,579 |
2/26 | 1,662 | 1,662 | 1,651 | 1,659 | +9 | +0.6 | 506,630 |
2/22 | 1,644 | 1,655 | 1,635 | 1,650 | +52 | +3.3 | 1,869,548 |
2/21 | 1,600 | 1,600 | 1,595 | 1,598 | -25 | -1.5 | 560,541 |
2/20 | 1,631 | 1,631 | 1,621 | 1,623 | -8 | -0.5 | 221,864 |
2/19 | 1,638 | 1,638 | 1,625 | 1,631 | -16 | -1.0 | 265,148 |
2/16 | 1,651 | 1,651 | 1,642 | 1,647 | 0 | 0.0 | 450,811 |
▶︎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