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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,960 | 1,962 | 1,932 | 1,940 | -40 | -2.0 | 655,426 |
| 8/23 | 1,977 | 1,992 | 1,952 | 1,980 | -17 | -0.9 | 938,374 |
| 8/22 | 2,005 | 2,030 | 1,987 | 1,997 | +2 | +0.1 | 854,032 |
| 8/21 | 2,000 | 2,007 | 1,980 | 1,995 | -40 | -2.0 | 535,944 |
| 8/20 | 2,037 | 2,040 | 2,015 | 2,035 | +43 | +2.2 | 686,426 |
| 8/19 | 2,027 | 2,062 | 1,992 | 1,992 | -53 | -2.6 | 897,914 |
| 8/16 | 2,022 | 2,045 | 1,995 | 2,045 | +98 | +5.0 | 1,280,944 |
| 8/15 | 1,900 | 1,960 | 1,897 | 1,947 | +42 | +2.2 | 840,284 |
| 8/14 | 1,920 | 1,930 | 1,875 | 1,905 | +33 | +1.8 | 1,123,726 |
| 8/13 | 1,822 | 1,877 | 1,817 | 1,872 | +90 | +5.1 | 543,128 |
| 8/9 | 1,912 | 1,915 | 1,742 | 1,782 | -5 | -0.3 | 1,074,374 |
| 8/8 | 1,770 | 1,820 | 1,742 | 1,787 | -10 | -0.6 | 1,940,524 |
| 8/7 | 1,697 | 1,850 | 1,677 | 1,797 | +65 | +3.8 | 1,952,738 |
| 8/6 | 1,730 | 1,782 | 1,695 | 1,732 | +170 | +10.9 | 2,052,778 |
| 8/5 | 1,690 | 1,750 | 1,550 | 1,562 | -303 | -16.3 | 4,261,982 |
| 8/2 | 1,922 | 1,930 | 1,862 | 1,865 | -197 | -9.6 | 3,267,296 |
| 8/1 | 2,142 | 2,142 | 2,045 | 2,062 | -40 | -1.9 | 1,667,156 |
| 7/31 | 1,952 | 2,122 | 1,950 | 2,102 | +92 | +4.6 | 915,378 |
| 7/30 | 2,002 | 2,017 | 1,970 | 2,010 | -7 | -0.4 | 1,195,986 |
| 7/29 | 2,020 | 2,042 | 2,000 | 2,017 | +35 | +1.8 | 1,322,290 |
| 7/26 | 2,007 | 2,022 | 1,967 | 1,982 | -53 | -2.6 | 1,887,044 |
| 7/25 | 2,055 | 2,065 | 2,012 | 2,035 | -137 | -6.3 | 2,349,362 |
| 7/24 | 2,180 | 2,215 | 2,165 | 2,172 | -20 | -0.9 | 1,477,746 |
| 7/23 | 2,242 | 2,242 | 2,175 | 2,192 | +15 | +0.7 | 916,244 |
| 7/22 | 2,247 | 2,247 | 2,175 | 2,177 | -88 | -3.9 | 1,359,914 |
| 7/19 | 2,260 | 2,295 | 2,247 | 2,265 | +5 | +0.2 | 1,279,138 |
| 7/18 | 2,255 | 2,292 | 2,247 | 2,260 | -170 | -7.0 | 3,191,736 |
| 7/17 | 2,510 | 2,510 | 2,420 | 2,430 | -90 | -3.6 | 1,417,220 |
| 7/16 | 2,500 | 2,525 | 2,485 | 2,520 | +38 | +1.5 | 1,165,138 |
| 7/12 | 2,515 | 2,535 | 2,475 | 2,482 | -123 | -4.7 | 1,009,898 |
▶︎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
