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
1,719.2
円
(11:06)
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 | 1,709 | 1,719 | -43 | -2.4 | 750,108 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,026 | 1,075 | 1,016 | 1,069 | +46 | +4.5 | 111,680 |
| 7/29 | 1,006 | 1,068 | 1,004 | 1,023 | +2 | +0.2 | 136,548 |
| 7/22 | 972 | 1,034 | 964 | 1,021 | +56 | +5.8 | 100,762 |
| 7/15 | 990 | 995 | 944 | 965 | -8 | -0.8 | 139,466 |
| 7/8 | 935 | 986 | 933 | 973 | +35 | +3.7 | 135,132 |
| 7/1 | 1,001 | 1,008 | 931 | 938 | -43 | -4.4 | 262,382 |
| 6/24 | 986 | 990 | 940 | 981 | -1 | -0.1 | 241,492 |
| 6/17 | 1,050 | 1,060 | 978 | 982 | -102 | -9.4 | 186,718 |
| 6/10 | 1,114 | 1,131 | 1,084 | 1,084 | -42 | -3.7 | 202,310 |
| 6/3 | 1,109 | 1,140 | 1,109 | 1,126 | +29 | +2.6 | 269,856 |
| 5/27 | 1,105 | 1,105 | 1,070 | 1,097 | +5 | +0.5 | 315,788 |
| 5/20 | 1,105 | 1,105 | 1,045 | 1,092 | +37 | +3.5 | 89,030 |
| 5/13 | 1,047 | 1,060 | 1,009 | 1,055 | -5 | -0.5 | 122,884 |
| 5/6 | 1,063 | 1,071 | 1,038 | 1,060 | 0 | 0.0 | 16,086 |
| 4/28 | 1,039 | 1,065 | 1,012 | 1,060 | +2 | +0.2 | 170,080 |
| 4/22 | 1,043 | 1,087 | 1,024 | 1,058 | +19 | +1.8 | 109,520 |
| 4/15 | 1,050 | 1,070 | 1,008 | 1,039 | -20 | -1.9 | 335,076 |
| 4/8 | 1,131 | 1,154 | 1,023 | 1,059 | -76 | -6.7 | 97,818 |
| 4/1 | 1,131 | 1,166 | 1,122 | 1,135 | -4 | -0.4 | 87,568 |
| 3/25 | 1,099 | 1,155 | 1,075 | 1,139 | +62 | +5.8 | 85,732 |
| 3/18 | 994 | 1,079 | 989 | 1,077 | +84 | +8.5 | 185,218 |
| 3/11 | 1,010 | 1,045 | 946 | 993 | -42 | -4.1 | 109,158 |
| 3/4 | 1,079 | 1,107 | 1,031 | 1,035 | -55 | -5.1 | 120,026 |
| 2/25 | 1,104 | 1,109 | 1,032 | 1,090 | -39 | -3.5 | 143,276 |
| 2/18 | 1,106 | 1,160 | 1,101 | 1,129 | -27 | -2.3 | 235,712 |
| 2/10 | 1,127 | 1,173 | 1,100 | 1,156 | +26 | +2.3 | 98,956 |
| 2/4 | 1,105 | 1,183 | 1,082 | 1,130 | +50 | +4.6 | 320,106 |
| 1/28 | 1,130 | 1,170 | 1,050 | 1,080 | -73 | -6.3 | 223,568 |
| 1/21 | 1,280 | 1,294 | 1,126 | 1,153 | -112 | -8.9 | 291,828 |
| 1/14 | 1,282 | 1,297 | 1,250 | 1,265 | -27 | -2.1 | 173,710 |
▶︎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
