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
2,083
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/27 | 2,123 | 2,123 | 2,044 | 2,084 | -57 | -2.7 | 3,334,861 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/24 | 1,347 | 1,354 | 1,318 | 1,337 | -2 | -0.2 | 844,116 |
| 11/17 | 1,304 | 1,343 | 1,290 | 1,339 | +85 | +6.8 | 1,340,960 |
| 11/10 | 1,229 | 1,255 | 1,229 | 1,254 | +60 | +5.0 | 486,643 |
| 11/2 | 1,161 | 1,196 | 1,134 | 1,194 | +34 | +2.9 | 194,172 |
| 10/27 | 1,200 | 1,200 | 1,141 | 1,160 | -46 | -3.8 | 548,676 |
| 10/20 | 1,245 | 1,257 | 1,202 | 1,206 | -66 | -5.2 | 339,234 |
| 10/13 | 1,233 | 1,274 | 1,229 | 1,272 | +62 | +5.1 | 318,528 |
| 10/6 | 1,239 | 1,244 | 1,197 | 1,210 | -14 | -1.1 | 468,183 |
| 9/29 | 1,198 | 1,227 | 1,189 | 1,224 | +35 | +2.9 | 148,878 |
| 9/22 | 1,239 | 1,239 | 1,177 | 1,189 | -79 | -6.2 | 238,778 |
| 9/15 | 1,261 | 1,272 | 1,247 | 1,268 | 0 | 0.0 | 174,479 |
| 9/8 | 1,288 | 1,301 | 1,256 | 1,268 | -5 | -0.4 | 850,050 |
| 9/1 | 1,233 | 1,277 | 1,226 | 1,273 | +52 | +4.3 | 259,103 |
| 8/25 | 1,209 | 1,285 | 1,200 | 1,221 | +21 | +1.8 | 489,760 |
| 8/18 | 1,226 | 1,269 | 1,198 | 1,200 | -53 | -4.2 | 269,583 |
| 8/10 | 1,267 | 1,279 | 1,233 | 1,253 | -15 | -1.2 | 110,241 |
| 8/4 | 1,299 | 1,320 | 1,258 | 1,268 | -1 | -0.1 | 469,705 |
| 7/28 | 1,240 | 1,287 | 1,240 | 1,269 | +35 | +2.8 | 274,035 |
| 7/21 | 1,274 | 1,282 | 1,220 | 1,234 | -21 | -1.7 | 213,218 |
| 7/14 | 1,220 | 1,260 | 1,211 | 1,255 | +23 | +1.9 | 137,911 |
| 7/7 | 1,269 | 1,281 | 1,231 | 1,232 | -22 | -1.8 | 270,206 |
| 6/30 | 1,214 | 1,257 | 1,205 | 1,254 | +38 | +3.1 | 128,971 |
| 6/23 | 1,254 | 1,256 | 1,198 | 1,216 | -35 | -2.8 | 277,945 |
| 6/16 | 1,184 | 1,267 | 1,180 | 1,251 | +79 | +6.7 | 536,642 |
| 6/9 | 1,180 | 1,182 | 1,145 | 1,172 | -1 | -0.1 | 240,861 |
| 6/2 | 1,240 | 1,240 | 1,145 | 1,173 | +53 | +4.7 | 812,910 |
| 5/26 | 1,061 | 1,127 | 1,054 | 1,120 | +52 | +4.9 | 250,903 |
| 5/19 | 968 | 1,076 | 965 | 1,068 | +99 | +10.2 | 246,540 |
| 5/12 | 985 | 985 | 963 | 969 | -29 | -2.9 | 61,013 |
| 5/2 | 981 | 998 | 978 | 998 | +37 | +3.9 | 22,697 |
▶︎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