2646東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ メタルビジネス－日本株式 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,035 (24/04/15) | 1,506 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,035 (24/04/15) | 1,670 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,950 | 1,990 | 1,945 | 1,960 | +11 | +0.6 | 2,661 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/27 | 1,608 | 1,633 | 1,563 | 1,631 | -28 | -1.7 | 1,912 |
| 10/20 | 1,693 | 1,704 | 1,645 | 1,659 | -43 | -2.5 | 13,595 |
| 10/13 | 1,686 | 1,722 | 1,686 | 1,702 | +52 | +3.2 | 1,339 |
| 10/6 | 1,746 | 1,761 | 1,608 | 1,650 | -86 | -5.0 | 6,346 |
| 9/29 | 1,797 | 1,808 | 1,730 | 1,736 | -57 | -3.2 | 324 |
| 9/22 | 1,847 | 1,847 | 1,777 | 1,793 | -14 | -0.8 | 6,374 |
| 9/15 | 1,759 | 1,817 | 1,750 | 1,807 | +57 | +3.3 | 710 |
| 9/8 | 1,763 | 1,804 | 1,750 | 1,750 | +5 | +0.3 | 472 |
| 9/1 | 1,676 | 1,750 | 1,676 | 1,745 | +78 | +4.7 | 6,591 |
| 8/25 | 1,619 | 1,680 | 1,619 | 1,667 | +47 | +2.9 | 273 |
| 8/18 | 1,699 | 1,699 | 1,610 | 1,620 | -76 | -4.5 | 2,699 |
| 8/10 | 1,664 | 1,700 | 1,650 | 1,696 | +31 | +1.9 | 552 |
| 8/4 | 1,694 | 1,730 | 1,659 | 1,665 | -11 | -0.7 | 3,155 |
| 7/28 | 1,647 | 1,687 | 1,639 | 1,676 | +47 | +2.9 | 843 |
| 7/21 | 1,610 | 1,637 | 1,609 | 1,629 | +14 | +0.9 | 809 |
| 7/14 | 1,638 | 1,665 | 1,597 | 1,615 | -20 | -1.2 | 3,384 |
| 7/7 | 1,659 | 1,682 | 1,625 | 1,635 | -11 | -0.7 | 1,154 |
| 6/30 | 1,630 | 1,659 | 1,613 | 1,646 | +22 | +1.4 | 1,902 |
| 6/23 | 1,661 | 1,672 | 1,616 | 1,624 | -40 | -2.4 | 889 |
| 6/16 | 1,596 | 1,696 | 1,594 | 1,664 | +74 | +4.7 | 5,571 |
| 6/9 | 1,565 | 1,613 | 1,562 | 1,590 | +46 | +3.0 | 3,347 |
| 6/2 | 1,553 | 1,566 | 1,506 | 1,544 | +8 | +0.5 | 3,891 |
| 5/26 | 1,550 | 1,569 | 1,536 | 1,536 | -14 | -0.9 | 1,364 |
| 5/19 | 1,548 | 1,560 | 1,539 | 1,550 | +23 | +1.5 | 1,068 |
| 5/12 | 1,529 | 1,565 | 1,505 | 1,527 | -4 | -0.3 | 1,802 |
| 5/2 | 1,530 | 1,539 | 1,529 | 1,531 | +12 | +0.8 | 2,409 |
| 4/28 | 1,529 | 1,530 | 1,485 | 1,519 | -1 | -0.1 | 1,490 |
| 4/21 | 1,556 | 1,558 | 1,518 | 1,520 | -23 | -1.5 | 17,510 |
| 4/14 | 1,520 | 1,550 | 1,512 | 1,543 | +36 | +2.4 | 1,593 |
| 4/7 | 1,556 | 1,570 | 1,489 | 1,507 | -44 | -2.8 | 2,228 |
▶︎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