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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 2,114 | 2,216 | 2,109 | 2,141 | +21 | +1.0 | 5,402,913 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,971 | 2,121 | 1,971 | 2,120 | +149 | +7.6 | 2,393,078 |
| 6/7 | 1,928 | 1,998 | 1,899 | 1,971 | +42 | +2.2 | 3,133,674 |
| 5/31 | 1,955 | 2,000 | 1,917 | 1,929 | +5 | +0.3 | 3,117,125 |
| 5/24 | 1,866 | 1,959 | 1,858 | 1,924 | +58 | +3.1 | 3,139,760 |
| 5/17 | 1,785 | 1,869 | 1,785 | 1,866 | +92 | +5.2 | 1,792,743 |
| 5/10 | 1,777 | 1,780 | 1,764 | 1,774 | +74 | +4.4 | 1,400,961 |
| 5/2 | 1,778 | 1,788 | 1,694 | 1,700 | -24 | -1.4 | 3,281,459 |
| 4/26 | 1,600 | 1,727 | 1,595 | 1,724 | +94 | +5.8 | 3,467,414 |
| 4/19 | 1,745 | 1,757 | 1,603 | 1,630 | -164 | -9.1 | 3,937,059 |
| 4/12 | 1,745 | 1,797 | 1,739 | 1,794 | +69 | +4.0 | 2,521,061 |
| 4/5 | 1,784 | 1,798 | 1,718 | 1,725 | -51 | -2.9 | 2,864,813 |
| 3/29 | 1,781 | 1,781 | 1,760 | 1,776 | -3 | -0.2 | 1,693,425 |
| 3/22 | 1,697 | 1,788 | 1,685 | 1,779 | +87 | +5.1 | 3,109,973 |
| 3/15 | 1,737 | 1,769 | 1,690 | 1,692 | -132 | -7.2 | 3,509,321 |
| 3/8 | 1,777 | 1,829 | 1,753 | 1,824 | +111 | +6.5 | 6,135,947 |
| 3/1 | 1,662 | 1,713 | 1,647 | 1,713 | +63 | +3.8 | 1,927,866 |
| 2/22 | 1,638 | 1,655 | 1,595 | 1,650 | +3 | +0.2 | 2,917,101 |
| 2/16 | 1,630 | 1,651 | 1,609 | 1,647 | +42 | +2.6 | 1,362,239 |
| 2/9 | 1,541 | 1,605 | 1,530 | 1,605 | +92 | +6.1 | 1,382,624 |
| 2/2 | 1,537 | 1,555 | 1,501 | 1,513 | -37 | -2.4 | 1,303,294 |
| 1/26 | 1,558 | 1,596 | 1,545 | 1,550 | +46 | +3.1 | 1,596,580 |
| 1/19 | 1,409 | 1,505 | 1,401 | 1,504 | +91 | +6.4 | 673,040 |
| 1/12 | 1,399 | 1,423 | 1,388 | 1,413 | +57 | +4.2 | 580,501 |
| 1/5 | 1,354 | 1,363 | 1,348 | 1,356 | -71 | -5.0 | 607,319 |
| 12/29 | 1,401 | 1,443 | 1,401 | 1,427 | +30 | +2.2 | 675,759 |
| 12/22 | 1,409 | 1,426 | 1,378 | 1,397 | +4 | +0.3 | 620,738 |
| 12/15 | 1,308 | 1,399 | 1,306 | 1,393 | +104 | +8.1 | 669,122 |
| 12/8 | 1,309 | 1,313 | 1,275 | 1,289 | -31 | -2.4 | 413,698 |
| 12/1 | 1,341 | 1,341 | 1,307 | 1,320 | -17 | -1.3 | 223,493 |
| 11/24 | 1,347 | 1,354 | 1,318 | 1,337 | -2 | -0.2 | 844,116 |
▶︎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