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) | 1,506 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,035 (24/04/15) | 1,670 (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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,969 | 2,000 | 1,952 | 1,970 | -8 | -0.4 | 1,403 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,002 | 2,014 | 1,959 | 1,978 | -17 | -0.9 | 1,439 |
| 5/2 | 1,975 | 1,999 | 1,950 | 1,995 | +60 | +3.1 | 4,767 |
| 4/26 | 1,945 | 1,960 | 1,906 | 1,935 | 0 | 0.0 | 3,578 |
| 4/19 | 2,004 | 2,035 | 1,912 | 1,935 | -79 | -3.9 | 5,644 |
| 4/12 | 1,955 | 2,018 | 1,950 | 2,014 | +62 | +3.2 | 7,860 |
| 4/5 | 1,961 | 1,975 | 1,900 | 1,952 | +2 | +0.1 | 2,149 |
| 3/29 | 1,951 | 1,960 | 1,925 | 1,950 | -8 | -0.4 | 1,392 |
| 3/22 | 1,873 | 1,958 | 1,873 | 1,958 | +101 | +5.4 | 2,699 |
| 3/15 | 1,844 | 1,864 | 1,782 | 1,857 | -21 | -1.1 | 3,085 |
| 3/8 | 1,834 | 1,886 | 1,829 | 1,878 | +41 | +2.2 | 2,986 |
| 3/1 | 1,842 | 1,851 | 1,815 | 1,837 | +1 | +0.1 | 1,450 |
| 2/22 | 1,822 | 1,845 | 1,820 | 1,836 | +17 | +0.9 | 1,747 |
| 2/16 | 1,804 | 1,824 | 1,775 | 1,819 | +30 | +1.7 | 1,344 |
| 2/9 | 1,816 | 1,820 | 1,782 | 1,789 | -22 | -1.2 | 2,323 |
| 2/2 | 1,779 | 1,811 | 1,779 | 1,811 | +33 | +1.9 | 866 |
| 1/26 | 1,785 | 1,798 | 1,770 | 1,778 | +5 | +0.3 | 879 |
| 1/19 | 1,765 | 1,834 | 1,754 | 1,773 | +11 | +0.6 | 1,193 |
| 1/12 | 1,743 | 1,775 | 1,729 | 1,762 | +23 | +1.3 | 955 |
| 1/5 | 1,680 | 1,740 | 1,670 | 1,739 | +53 | +3.1 | 555 |
| 12/29 | 1,680 | 1,696 | 1,656 | 1,686 | +21 | +1.3 | 166 |
| 12/22 | 1,651 | 1,689 | 1,632 | 1,665 | 0 | 0.0 | 493 |
| 12/15 | 1,655 | 1,675 | 1,618 | 1,665 | +31 | +1.9 | 385 |
| 12/8 | 1,701 | 1,710 | 1,634 | 1,634 | -68 | -4.0 | 1,858 |
| 12/1 | 1,704 | 1,710 | 1,680 | 1,702 | +5 | +0.3 | 206 |
| 11/24 | 1,710 | 1,710 | 1,675 | 1,697 | -3 | -0.2 | 383 |
| 11/17 | 1,670 | 1,700 | 1,660 | 1,700 | +40 | +2.4 | 627 |
| 11/10 | 1,691 | 1,710 | 1,630 | 1,660 | -9 | -0.5 | 537 |
| 11/2 | 1,625 | 1,681 | 1,600 | 1,669 | +38 | +2.3 | 536 |
| 10/27 | 1,608 | 1,633 | 1,563 | 1,631 | -28 | -1.7 | 1,912 |
| 10/20 | 1,693 | 1,704 | 1,645 | 1,659 | -43 | -2.5 | 13,595 |
▶︎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