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
1,746
円
(09:12)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,771 | 1,791 | 1,741 | 1,743 | -19 | -1.1 | 492,742 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,183 | 1,203 | 1,177 | 1,201 | +10 | +0.8 | 107,562 |
| 2/24 | 1,167 | 1,195 | 1,143 | 1,191 | +24 | +2.1 | 98,218 |
| 2/17 | 1,170 | 1,194 | 1,158 | 1,167 | -15 | -1.3 | 172,356 |
| 2/10 | 1,163 | 1,191 | 1,145 | 1,182 | +26 | +2.3 | 193,976 |
| 2/3 | 1,137 | 1,164 | 1,130 | 1,156 | +19 | +1.7 | 203,300 |
| 1/27 | 1,122 | 1,158 | 1,117 | 1,137 | +36 | +3.3 | 113,434 |
| 1/20 | 1,088 | 1,120 | 1,075 | 1,101 | +10 | +0.9 | 173,252 |
| 1/13 | 1,072 | 1,102 | 1,046 | 1,091 | +64 | +6.2 | 155,688 |
| 1/6 | 1,018 | 1,031 | 997 | 1,027 | +8 | +0.8 | 53,548 |
| 12/30 | 1,019 | 1,048 | 1,013 | 1,019 | -6 | -0.6 | 72,308 |
| 12/23 | 1,108 | 1,111 | 1,016 | 1,025 | -89 | -8.0 | 224,564 |
| 12/16 | 1,143 | 1,159 | 1,112 | 1,114 | -32 | -2.8 | 122,656 |
| 12/9 | 1,145 | 1,149 | 1,101 | 1,146 | +1 | +0.1 | 95,906 |
| 12/2 | 1,164 | 1,176 | 1,109 | 1,145 | -19 | -1.6 | 110,632 |
| 11/25 | 1,136 | 1,173 | 1,125 | 1,164 | +42 | +3.7 | 98,102 |
| 11/18 | 1,162 | 1,184 | 1,119 | 1,122 | -14 | -1.2 | 372,734 |
| 11/11 | 1,009 | 1,146 | 1,008 | 1,136 | +135 | +13.5 | 270,706 |
| 11/4 | 1,024 | 1,034 | 996 | 1,001 | 0 | 0.0 | 101,952 |
| 10/28 | 1,008 | 1,025 | 991 | 1,001 | +26 | +2.7 | 131,062 |
| 10/21 | 953 | 982 | 940 | 975 | +13 | +1.4 | 88,620 |
| 10/14 | 963 | 976 | 931 | 962 | -35 | -3.5 | 81,044 |
| 10/7 | 919 | 1,011 | 918 | 997 | +75 | +8.1 | 81,322 |
| 9/30 | 975 | 984 | 914 | 922 | -75 | -7.5 | 254,164 |
| 9/22 | 1,020 | 1,027 | 984 | 997 | -9 | -0.9 | 68,840 |
| 9/16 | 1,062 | 1,067 | 1,002 | 1,006 | -38 | -3.6 | 140,428 |
| 9/9 | 1,007 | 1,054 | 1,000 | 1,044 | +34 | +3.4 | 100,052 |
| 9/2 | 1,025 | 1,044 | 955 | 1,010 | -59 | -5.5 | 99,340 |
| 8/26 | 1,063 | 1,080 | 1,051 | 1,069 | -14 | -1.3 | 89,628 |
| 8/19 | 1,076 | 1,091 | 1,055 | 1,083 | +11 | +1.0 | 248,424 |
| 8/12 | 1,067 | 1,083 | 1,036 | 1,072 | +3 | +0.3 | 175,860 |
▶︎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
