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
2,181
円
取引時間外
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 2,181 | 2,183 | 2,173 | 2,180 | +34 | +1.6 | 493,585 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,399 | 1,400 | 1,388 | 1,394 | +38 | +2.8 | 143,992 |
| 1/5 | 1,362 | 1,362 | 1,354 | 1,356 | -6 | -0.4 | 192,375 |
| 1/4 | 1,354 | 1,363 | 1,348 | 1,362 | -65 | -4.6 | 414,944 |
| 12/29 | 1,430 | 1,430 | 1,425 | 1,427 | -5 | -0.4 | 145,598 |
| 12/28 | 1,441 | 1,441 | 1,425 | 1,432 | -9 | -0.6 | 312,207 |
| 12/27 | 1,430 | 1,443 | 1,430 | 1,441 | +26 | +1.8 | 135,280 |
| 12/26 | 1,416 | 1,416 | 1,408 | 1,415 | +11 | +0.8 | 40,885 |
| 12/25 | 1,401 | 1,417 | 1,401 | 1,404 | +7 | +0.5 | 41,789 |
| 12/22 | 1,410 | 1,410 | 1,396 | 1,397 | +9 | +0.7 | 105,275 |
| 12/21 | 1,384 | 1,388 | 1,378 | 1,388 | -32 | -2.3 | 133,174 |
| 12/20 | 1,426 | 1,426 | 1,417 | 1,420 | +12 | +0.9 | 71,197 |
| 12/19 | 1,402 | 1,410 | 1,394 | 1,408 | +4 | +0.3 | 60,475 |
| 12/18 | 1,409 | 1,409 | 1,397 | 1,404 | +11 | +0.8 | 250,617 |
| 12/15 | 1,399 | 1,399 | 1,390 | 1,393 | +27 | +2.0 | 115,145 |
| 12/14 | 1,379 | 1,379 | 1,356 | 1,366 | -5 | -0.4 | 93,714 |
| 12/13 | 1,362 | 1,372 | 1,362 | 1,371 | +11 | +0.8 | 87,748 |
| 12/12 | 1,363 | 1,365 | 1,357 | 1,360 | +44 | +3.3 | 114,461 |
| 12/11 | 1,308 | 1,316 | 1,306 | 1,316 | +27 | +2.1 | 258,054 |
| 12/8 | 1,289 | 1,293 | 1,275 | 1,289 | +9 | +0.7 | 78,536 |
| 12/7 | 1,291 | 1,291 | 1,277 | 1,280 | -22 | -1.7 | 100,715 |
| 12/6 | 1,291 | 1,304 | 1,291 | 1,302 | +1 | +0.1 | 79,852 |
| 12/5 | 1,305 | 1,305 | 1,293 | 1,301 | -6 | -0.5 | 125,308 |
| 12/4 | 1,309 | 1,313 | 1,305 | 1,307 | -13 | -1.0 | 29,287 |
| 12/1 | 1,316 | 1,322 | 1,312 | 1,320 | -4 | -0.3 | 32,514 |
| 11/30 | 1,322 | 1,326 | 1,322 | 1,324 | +11 | +0.8 | 23,769 |
| 11/29 | 1,313 | 1,314 | 1,307 | 1,313 | -15 | -1.1 | 58,217 |
| 11/28 | 1,333 | 1,338 | 1,325 | 1,328 | 0 | 0.0 | 24,899 |
| 11/27 | 1,341 | 1,341 | 1,325 | 1,328 | -9 | -0.7 | 84,094 |
| 11/24 | 1,339 | 1,346 | 1,335 | 1,337 | +11 | +0.8 | 75,726 |
| 11/22 | 1,338 | 1,338 | 1,318 | 1,326 | -20 | -1.5 | 106,370 |
▶︎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