2644東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ 半導体関連－日本株式 株価時系列データ
PTS
1,765
円
(23:52)
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 |
|---|---|
| 2,615 (24/07/11) | 1,550 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,615 (24/07/11) | 1,550 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,771 | 1,791 | 1,765 | 1,770 | +8 | +0.5 | 265,132 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,896 | 1,901 | 1,884 | 1,896 | +34 | +1.8 | 369,022 |
| 10/8 | 1,872 | 1,890 | 1,855 | 1,862 | -23 | -1.2 | 688,782 |
| 10/7 | 1,910 | 1,920 | 1,877 | 1,885 | +18 | +1.0 | 630,674 |
| 10/4 | 1,875 | 1,880 | 1,860 | 1,867 | -8 | -0.4 | 483,366 |
| 10/3 | 1,867 | 1,885 | 1,860 | 1,875 | +68 | +3.8 | 736,746 |
| 10/2 | 1,810 | 1,825 | 1,797 | 1,807 | -60 | -3.2 | 554,346 |
| 10/1 | 1,842 | 1,872 | 1,835 | 1,867 | +52 | +2.9 | 669,066 |
| 9/30 | 1,832 | 1,867 | 1,812 | 1,815 | -122 | -6.3 | 1,015,978 |
| 9/27 | 1,910 | 1,947 | 1,890 | 1,937 | +80 | +4.3 | 1,195,970 |
| 9/26 | 1,810 | 1,857 | 1,807 | 1,857 | +82 | +4.6 | 1,565,772 |
| 9/25 | 1,762 | 1,790 | 1,760 | 1,775 | +18 | +1.0 | 323,204 |
| 9/24 | 1,802 | 1,812 | 1,750 | 1,757 | -25 | -1.4 | 420,192 |
| 9/20 | 1,787 | 1,797 | 1,777 | 1,782 | +52 | +3.0 | 1,241,634 |
| 9/19 | 1,730 | 1,745 | 1,712 | 1,730 | +33 | +1.9 | 1,237,772 |
| 9/18 | 1,710 | 1,720 | 1,680 | 1,697 | +12 | +0.7 | 639,890 |
| 9/17 | 1,727 | 1,727 | 1,660 | 1,685 | -57 | -3.3 | 931,890 |
| 9/13 | 1,747 | 1,765 | 1,725 | 1,742 | +10 | +0.6 | 713,194 |
| 9/12 | 1,750 | 1,767 | 1,707 | 1,732 | +67 | +4.0 | 1,874,164 |
| 9/11 | 1,687 | 1,712 | 1,640 | 1,665 | -25 | -1.5 | 1,269,398 |
| 9/10 | 1,700 | 1,710 | 1,650 | 1,690 | +10 | +0.6 | 1,345,168 |
| 9/9 | 1,607 | 1,685 | 1,607 | 1,680 | -32 | -1.9 | 1,702,042 |
| 9/6 | 1,742 | 1,750 | 1,697 | 1,712 | -25 | -1.4 | 1,128,694 |
| 9/5 | 1,755 | 1,777 | 1,720 | 1,737 | -38 | -2.1 | 1,419,292 |
| 9/4 | 1,807 | 1,820 | 1,762 | 1,775 | -152 | -7.9 | 1,544,822 |
| 9/3 | 1,965 | 1,975 | 1,917 | 1,927 | -30 | -1.5 | 428,454 |
| 9/2 | 2,010 | 2,012 | 1,955 | 1,957 | -20 | -1.0 | 637,446 |
| 8/30 | 1,952 | 1,985 | 1,932 | 1,977 | +32 | +1.7 | 677,760 |
| 8/29 | 1,895 | 1,952 | 1,887 | 1,945 | -10 | -0.5 | 897,702 |
| 8/28 | 1,917 | 1,960 | 1,910 | 1,955 | +30 | +1.6 | 732,254 |
| 8/27 | 1,915 | 1,927 | 1,902 | 1,925 | -15 | -0.8 | 522,580 |
▶︎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
