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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,771 | 1,791 | 1,765 | 1,770 | +8 | +0.5 | 530,264 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,185 | 2,270 | 2,132 | 2,242 | 0 | 0.0 | 10,647,002 |
| 4/19 | 2,482 | 2,492 | 2,202 | 2,242 | -268 | -10.7 | 10,546,655 |
| 4/12 | 2,480 | 2,550 | 2,445 | 2,510 | +65 | +2.7 | 5,865,916 |
| 4/5 | 2,570 | 2,570 | 2,422 | 2,445 | -115 | -4.5 | 10,241,368 |
| 3/29 | 2,482 | 2,560 | 2,455 | 2,560 | +78 | +3.1 | 5,978,073 |
| 3/22 | 2,300 | 2,510 | 2,287 | 2,482 | +182 | +7.9 | 6,833,038 |
| 3/15 | 2,322 | 2,422 | 2,287 | 2,300 | -162 | -6.6 | 11,236,506 |
| 3/8 | 2,555 | 2,575 | 2,455 | 2,462 | -20 | -0.8 | 15,540,097 |
| 3/1 | 2,482 | 2,487 | 2,337 | 2,482 | +35 | +1.4 | 11,381,959 |
| 2/22 | 2,350 | 2,447 | 2,280 | 2,447 | +75 | +3.2 | 8,874,702 |
| 2/16 | 2,322 | 2,482 | 2,287 | 2,372 | +120 | +5.3 | 12,054,896 |
| 2/9 | 2,192 | 2,290 | 2,130 | 2,252 | +95 | +4.4 | 6,970,984 |
| 2/2 | 2,090 | 2,165 | 2,065 | 2,157 | +60 | +2.9 | 4,397,650 |
| 1/26 | 2,157 | 2,197 | 2,090 | 2,097 | 0 | 0.0 | 8,038,476 |
| 1/19 | 1,950 | 2,097 | 1,937 | 2,097 | +162 | +8.4 | 4,542,922 |
| 1/12 | 1,882 | 1,972 | 1,857 | 1,935 | +103 | +5.6 | 2,328,822 |
| 1/5 | 1,850 | 1,867 | 1,812 | 1,832 | -88 | -4.6 | 1,414,936 |
| 12/29 | 1,897 | 1,942 | 1,872 | 1,920 | +38 | +2.0 | 1,243,360 |
| 12/22 | 1,862 | 1,935 | 1,827 | 1,882 | +25 | +1.4 | 2,090,756 |
| 12/15 | 1,800 | 1,917 | 1,775 | 1,857 | +92 | +5.2 | 2,597,786 |
| 12/8 | 1,840 | 1,840 | 1,755 | 1,765 | -72 | -3.9 | 2,035,690 |
| 12/1 | 1,792 | 1,845 | 1,775 | 1,837 | +42 | +2.3 | 1,152,462 |
| 11/24 | 1,792 | 1,827 | 1,760 | 1,795 | +10 | +0.6 | 1,307,334 |
| 11/17 | 1,692 | 1,787 | 1,655 | 1,785 | +143 | +8.7 | 3,360,678 |
| 11/10 | 1,620 | 1,647 | 1,602 | 1,642 | +80 | +5.1 | 2,293,198 |
| 11/2 | 1,505 | 1,567 | 1,450 | 1,562 | +50 | +3.3 | 772,030 |
| 10/27 | 1,562 | 1,585 | 1,488 | 1,512 | -63 | -4.0 | 1,146,618 |
| 10/20 | 1,605 | 1,655 | 1,550 | 1,575 | -62 | -3.8 | 873,314 |
| 10/13 | 1,532 | 1,665 | 1,527 | 1,637 | +125 | +8.3 | 1,422,614 |
| 10/6 | 1,565 | 1,590 | 1,481 | 1,512 | -35 | -2.3 | 733,436 |
▶︎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
