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
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 |
|---|---|
| 2,277 (24/07/11) | 1,407 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,277 (24/07/11) | 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,876 | 1,886 | 1,875 | 1,875 | -13 | -0.7 | 134,578 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,827 | 1,889 | 1,826 | 1,875 | +26 | +1.4 | 407,359 |
| 2/7 | 1,800 | 1,860 | 1,794 | 1,849 | -31 | -1.7 | 2,215,208 |
| 1/31 | 1,969 | 1,969 | 1,815 | 1,880 | -135 | -6.7 | 4,231,058 |
| 1/24 | 1,980 | 2,042 | 1,951 | 2,015 | +81 | +4.2 | 4,172,370 |
| 1/17 | 1,910 | 1,941 | 1,900 | 1,934 | -11 | -0.6 | 599,358 |
| 1/10 | 1,942 | 2,019 | 1,931 | 1,945 | +11 | +0.6 | 1,550,071 |
| 12/30 | 1,940 | 1,940 | 1,930 | 1,934 | -16 | -0.8 | 73,590 |
| 12/27 | 1,869 | 1,956 | 1,862 | 1,950 | +117 | +6.4 | 1,880,782 |
| 12/20 | 1,891 | 1,940 | 1,822 | 1,833 | -22 | -1.2 | 1,774,513 |
| 12/13 | 1,818 | 1,865 | 1,777 | 1,855 | +51 | +2.8 | 975,465 |
| 12/6 | 1,765 | 1,847 | 1,764 | 1,804 | +39 | +2.2 | 1,150,574 |
| 11/29 | 1,840 | 1,845 | 1,747 | 1,765 | -75 | -4.1 | 2,192,998 |
| 11/22 | 1,813 | 1,840 | 1,796 | 1,840 | -13 | -0.7 | 1,674,780 |
| 11/15 | 1,949 | 1,952 | 1,851 | 1,853 | -103 | -5.3 | 1,897,336 |
| 11/8 | 1,815 | 1,961 | 1,806 | 1,956 | +134 | +7.4 | 1,799,908 |
| 11/1 | 1,915 | 1,941 | 1,804 | 1,822 | -53 | -2.8 | 2,951,517 |
| 10/25 | 1,869 | 1,891 | 1,855 | 1,875 | +5 | +0.3 | 1,061,413 |
| 10/18 | 1,942 | 1,948 | 1,834 | 1,870 | -15 | -0.8 | 2,916,843 |
| 10/11 | 1,850 | 1,905 | 1,830 | 1,885 | +93 | +5.2 | 1,700,526 |
| 10/4 | 1,789 | 1,807 | 1,715 | 1,792 | -59 | -3.2 | 1,880,503 |
| 9/27 | 1,725 | 1,858 | 1,719 | 1,851 | +126 | +7.3 | 1,848,889 |
| 9/20 | 1,666 | 1,732 | 1,648 | 1,725 | +67 | +4.0 | 1,901,200 |
| 9/13 | 1,547 | 1,688 | 1,546 | 1,658 | +51 | +3.2 | 2,605,927 |
| 9/6 | 1,804 | 1,810 | 1,597 | 1,607 | -152 | -8.6 | 1,914,695 |
| 8/30 | 1,795 | 1,805 | 1,695 | 1,759 | -34 | -1.9 | 2,154,609 |
| 8/23 | 1,844 | 1,861 | 1,783 | 1,793 | -63 | -3.4 | 2,005,998 |
| 8/16 | 1,678 | 1,859 | 1,672 | 1,856 | +185 | +11.1 | 2,774,598 |
| 8/9 | 1,536 | 1,685 | 1,407 | 1,671 | -25 | -1.5 | 6,863,987 |
| 8/2 | 1,889 | 1,904 | 1,695 | 1,696 | -166 | -8.9 | 5,027,786 |
| 7/26 | 2,001 | 2,042 | 1,847 | 1,862 | -200 | -9.7 | 4,009,102 |
▶︎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
