2646東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ メタルビジネス－日本株式 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,035 (24/04/15) | 1,505 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,035 (24/04/15) | 1,670 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,970 | 1,981 | 1,965 | 1,979 | +15 | +0.8 | 188 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,990 | 1,991 | 1,950 | 1,964 | -22 | -1.1 | 276 |
| 4/30 | 1,975 | 1,999 | 1,975 | 1,986 | +51 | +2.6 | 4,198 |
| 4/26 | 1,910 | 1,940 | 1,908 | 1,935 | +28 | +1.5 | 397 |
| 4/25 | 1,925 | 1,935 | 1,906 | 1,907 | -27 | -1.4 | 781 |
| 4/24 | 1,914 | 1,934 | 1,914 | 1,934 | +18 | +0.9 | 317 |
| 4/23 | 1,939 | 1,939 | 1,912 | 1,916 | -33 | -1.7 | 570 |
| 4/22 | 1,945 | 1,960 | 1,938 | 1,949 | +14 | +0.7 | 1,513 |
| 4/19 | 1,949 | 1,949 | 1,912 | 1,935 | -20 | -1.0 | 891 |
| 4/18 | 1,940 | 1,969 | 1,940 | 1,955 | +21 | +1.1 | 343 |
| 4/17 | 1,976 | 1,976 | 1,932 | 1,934 | -37 | -1.9 | 515 |
| 4/16 | 2,021 | 2,021 | 1,956 | 1,971 | -64 | -3.1 | 2,480 |
| 4/15 | 2,004 | 2,035 | 2,000 | 2,035 | +21 | +1.0 | 1,415 |
| 4/12 | 2,015 | 2,015 | 2,003 | 2,014 | +3 | +0.2 | 738 |
| 4/11 | 1,988 | 2,018 | 1,988 | 2,011 | +6 | +0.3 | 958 |
| 4/10 | 2,006 | 2,013 | 2,000 | 2,005 | -1 | -0.1 | 2,500 |
| 4/9 | 1,970 | 2,006 | 1,970 | 2,006 | +45 | +2.3 | 2,597 |
| 4/8 | 1,955 | 1,963 | 1,950 | 1,961 | +9 | +0.5 | 1,067 |
| 4/5 | 1,938 | 1,952 | 1,935 | 1,952 | -16 | -0.8 | 461 |
| 4/4 | 1,946 | 1,975 | 1,946 | 1,968 | +46 | +2.4 | 958 |
| 4/3 | 1,908 | 1,924 | 1,900 | 1,922 | +16 | +0.8 | 64 |
| 4/2 | 1,908 | 1,925 | 1,906 | 1,906 | 0 | 0.0 | 70 |
| 4/1 | 1,961 | 1,961 | 1,900 | 1,906 | -44 | -2.3 | 596 |
| 3/29 | 1,935 | 1,950 | 1,935 | 1,950 | +21 | +1.1 | 49 |
| 3/28 | 1,934 | 1,936 | 1,929 | 1,929 | 0 | 0.0 | 325 |
| 3/27 | 1,960 | 1,960 | 1,929 | 1,929 | +4 | +0.2 | 693 |
| 3/26 | 1,938 | 1,938 | 1,925 | 1,925 | -16 | -0.8 | 217 |
| 3/25 | 1,951 | 1,951 | 1,934 | 1,941 | -17 | -0.9 | 108 |
| 3/22 | 1,950 | 1,958 | 1,933 | 1,958 | +10 | +0.5 | 588 |
| 3/21 | 1,929 | 1,948 | 1,928 | 1,948 | +42 | +2.2 | 1,626 |
| 3/19 | 1,877 | 1,909 | 1,877 | 1,906 | +21 | +1.1 | 287 |
▶︎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