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) |
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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,510 | 1,557 | 1,494 | 1,547 | +45 | +3.0 | 594,444 |
| 9/22 | 1,532 | 1,532 | 1,468 | 1,502 | -63 | -4.0 | 540,038 |
| 9/15 | 1,567 | 1,572 | 1,500 | 1,565 | -10 | -0.6 | 626,636 |
| 9/8 | 1,615 | 1,632 | 1,567 | 1,575 | -30 | -1.9 | 434,904 |
| 9/1 | 1,540 | 1,622 | 1,537 | 1,605 | +78 | +5.1 | 559,496 |
| 8/25 | 1,537 | 1,625 | 1,525 | 1,527 | -10 | -0.7 | 677,132 |
| 8/18 | 1,552 | 1,590 | 1,517 | 1,537 | -33 | -2.1 | 501,664 |
| 8/10 | 1,590 | 1,600 | 1,542 | 1,570 | -42 | -2.6 | 537,018 |
| 8/4 | 1,650 | 1,685 | 1,600 | 1,612 | -13 | -0.8 | 1,211,612 |
| 7/28 | 1,587 | 1,632 | 1,580 | 1,625 | +55 | +3.5 | 1,694,554 |
| 7/21 | 1,647 | 1,665 | 1,557 | 1,570 | -60 | -3.7 | 1,878,142 |
| 7/14 | 1,600 | 1,645 | 1,555 | 1,630 | +25 | +1.6 | 2,376,162 |
| 7/7 | 1,645 | 1,687 | 1,602 | 1,605 | -10 | -0.6 | 1,440,866 |
| 6/30 | 1,537 | 1,625 | 1,520 | 1,615 | +55 | +3.5 | 883,880 |
| 6/23 | 1,627 | 1,632 | 1,535 | 1,560 | -72 | -4.4 | 1,502,708 |
| 6/16 | 1,527 | 1,645 | 1,510 | 1,632 | +120 | +7.9 | 1,304,628 |
| 6/9 | 1,515 | 1,555 | 1,474 | 1,512 | +10 | +0.7 | 1,143,156 |
| 6/2 | 1,565 | 1,565 | 1,459 | 1,502 | +27 | +1.8 | 1,343,980 |
| 5/26 | 1,375 | 1,490 | 1,350 | 1,475 | +97 | +7.0 | 1,869,558 |
| 5/19 | 1,280 | 1,413 | 1,262 | 1,378 | +105 | +8.3 | 1,280,432 |
| 5/12 | 1,226 | 1,273 | 1,210 | 1,273 | +51 | +4.2 | 1,274,092 |
| 5/2 | 1,198 | 1,222 | 1,188 | 1,222 | +36 | +3.0 | 143,852 |
| 4/28 | 1,240 | 1,243 | 1,171 | 1,186 | -58 | -4.7 | 189,870 |
| 4/21 | 1,244 | 1,257 | 1,215 | 1,244 | +6 | +0.5 | 186,894 |
| 4/14 | 1,220 | 1,260 | 1,205 | 1,238 | +27 | +2.2 | 312,224 |
| 4/7 | 1,289 | 1,289 | 1,193 | 1,211 | -72 | -5.6 | 327,866 |
| 3/31 | 1,241 | 1,285 | 1,220 | 1,283 | +43 | +3.5 | 309,046 |
| 3/24 | 1,241 | 1,253 | 1,204 | 1,240 | +1 | +0.1 | 95,234 |
| 3/17 | 1,219 | 1,240 | 1,184 | 1,239 | -5 | -0.4 | 115,938 |
| 3/10 | 1,214 | 1,254 | 1,214 | 1,244 | +43 | +3.6 | 138,372 |
▶︎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
