iシェアーズ半導体ETF【SOXX】月足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 267.24 (24/07/11)
52週安値 148.31 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/20 | 186.00 | 216.70 | 183.47 | 209.58 | +25.74 | +14.0 | 56,620,832 |
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
20/04/01 | 66.15 | 81.54 | 63.97 | 78.35 | +9.94 | +14.5 | 83,559,881 |
20/03/01 | 78.63 | 81.40 | 55.93 | 68.40 | -8.86 | -11 | 84,567,096 |
20/02/01 | 81.27 | 89.79 | 72.71 | 77.26 | -3.76 | -4.64 | 46,955,828 |
20/01/01 | 84.75 | 89.31 | 80.63 | 81.02 | -2.68 | -3.20 | 31,677,329 |
19/12/01 | 77.90 | 84.62 | 74.62 | 83.70 | +5.88 | +7.55 | 25,172,097 |
19/11/01 | 75.49 | 79.63 | 75.14 | 77.82 | +3.04 | +4.07 | 25,254,646 |
19/10/01 | 70.96 | 76.50 | 67.98 | 74.78 | +4.31 | +6.12 | 32,363,190 |
19/09/01 | 67.49 | 73.77 | 66.73 | 70.47 | +2.23 | +3.26 | 27,968,959 |
19/08/01 | 69.56 | 71.56 | 63.97 | 68.24 | -1.62 | -2.31 | 45,227,303 |
19/07/01 | 69.02 | 73.61 | 65.21 | 69.86 | +3.72 | +5.63 | 33,196,763 |
19/06/01 | 59.51 | 66.71 | 58.68 | 66.14 | +7.30 | +12.4 | 43,270,651 |
19/05/01 | 71.10 | 71.53 | 58.36 | 58.84 | -11.68 | -17 | 81,217,775 |
19/04/01 | 64.11 | 72.67 | 63.88 | 70.52 | +7.34 | +11.6 | 41,104,266 |
19/03/01 | 61.83 | 65.71 | 58.64 | 63.18 | +1.93 | +3.16 | 49,625,137 |
19/02/01 | 57.63 | 63.08 | 57.60 | 61.25 | +3.68 | +6.40 | 28,461,906 |
19/01/01 | 51.23 | 58.17 | 49.55 | 57.56 | +5.26 | +10.1 | 48,048,252 |
18/12/01 | 57.77 | 57.98 | 48.26 | 52.30 | -3.78 | -6.74 | 45,491,927 |
18/11/01 | 54.71 | 57.00 | 51.51 | 56.08 | +1.76 | +3.25 | 53,198,125 |
18/10/01 | 62.00 | 62.75 | 50.53 | 54.32 | -7.36 | -12 | 85,134,959 |
18/09/01 | 63.21 | 64.06 | 59.70 | 61.68 | -1.76 | -2.77 | 35,590,673 |
18/08/01 | 61.89 | 63.86 | 59.01 | 63.44 | +1.61 | +2.60 | 69,711,670 |
18/07/01 | 58.90 | 62.91 | 58.45 | 61.83 | +2.42 | +4.07 | 58,493,829 |
18/06/01 | 63.04 | 65.26 | 58.59 | 59.41 | -3.06 | -4.90 | 55,612,696 |
18/05/01 | 56.10 | 63.40 | 56.03 | 62.48 | +6.24 | +11.1 | 34,931,608 |
18/04/01 | 59.49 | 61.47 | 55.23 | 56.24 | -3.78 | -6.29 | 48,676,765 |
18/03/01 | 61.84 | 66.28 | 58.48 | 60.02 | -1.61 | -2.61 | 42,643,995 |
18/02/01 | 61.00 | 63.24 | 54.39 | 61.63 | +0.14 | +0.22 | 44,687,256 |
18/01/01 | 56.91 | 62.90 | 56.84 | 61.49 | +4.89 | +8.63 | 35,297,756 |
17/12/01 | 56.98 | 58.32 | 54.79 | 56.60 | -0.92 | -1.59 | 46,729,601 |
17/11/01 | 58.04 | 60.63 | 56.63 | 57.52 | -0.05 | -0.09 | 45,292,083 |