2847東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ 新成長インフラ－日本株式 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,017 (24/07/05) | 1,650 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,017 (24/07/05) | 1,768 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/8 | 1,995 | 1,995 | 1,985 | 1,990 | -8 | -0.4 | 67 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/11 | 1,854 | 1,868 | 1,854 | 1,860 | +17 | +0.9 | 176 |
| 1/10 | 1,819 | 1,843 | 1,819 | 1,843 | +35 | +1.9 | 396 |
| 1/9 | 1,816 | 1,819 | 1,806 | 1,808 | +10 | +0.6 | 341 |
| 1/5 | 1,804 | 1,804 | 1,798 | 1,798 | +2 | +0.1 | 216 |
| 1/4 | 1,780 | 1,796 | 1,768 | 1,796 | +19 | +1.1 | 28 |
| 12/29 | 1,785 | 1,785 | 1,777 | 1,777 | -4 | -0.2 | 9 |
| 12/28 | 1,779 | 1,782 | 1,776 | 1,781 | -1 | -0.1 | 14 |
| 12/27 | 1,801 | 1,801 | 1,771 | 1,782 | +21 | +1.2 | 53 |
| 12/26 | 1,772 | 1,772 | 1,758 | 1,761 | -3 | -0.2 | 105 |
| 12/25 | 1,800 | 1,800 | 1,764 | 1,764 | +3 | +0.2 | 322 |
| 12/22 | 1,769 | 1,769 | 1,761 | 1,761 | -1 | -0.1 | 9 |
| 12/21 | 1,761 | 1,762 | 1,761 | 1,762 | -16 | -0.9 | 2 |
| 12/20 | 1,782 | 1,782 | 1,778 | 1,778 | +9 | +0.5 | 3 |
| 12/19 | 1,754 | 1,769 | 1,754 | 1,769 | +15 | +0.9 | 11 |
| 12/18 | 1,756 | 1,760 | 1,752 | 1,754 | -14 | -0.8 | 2,014 |
| 12/15 | 1,765 | 1,768 | 1,765 | 1,768 | +22 | +1.3 | 4 |
| 12/14 | 1,753 | 1,753 | 1,746 | 1,746 | -26 | -1.5 | 5 |
| 12/13 | 1,783 | 1,783 | 1,770 | 1,772 | -2 | -0.1 | 106 |
| 12/12 | 1,783 | 1,783 | 1,774 | 1,774 | +6 | +0.3 | 5 |
| 12/11 | 1,761 | 1,769 | 1,761 | 1,768 | +21 | +1.2 | 11 |
| 12/8 | 1,767 | 1,767 | 1,747 | 1,747 | -36 | -2.0 | 29 |
| 12/7 | 1,791 | 1,791 | 1,783 | 1,783 | -25 | -1.4 | 553 |
| 12/6 | 1,796 | 1,808 | 1,776 | 1,808 | +27 | +1.5 | 23 |
| 12/5 | 1,772 | 1,794 | 1,772 | 1,781 | -17 | -1.0 | 34 |
| 12/4 | 1,799 | 1,799 | 1,788 | 1,798 | -8 | -0.4 | 80 |
| 12/1 | 1,770 | 1,813 | 1,770 | 1,806 | -1 | -0.1 | 127 |
| 11/30 | 1,774 | 1,807 | 1,774 | 1,807 | +3 | +0.2 | 13 |
| 11/29 | 1,800 | 1,805 | 1,800 | 1,804 | +20 | +1.1 | 207 |
| 11/28 | 1,794 | 1,799 | 1,784 | 1,784 | -13 | -0.7 | 3 |
| 11/27 | 1,806 | 1,810 | 1,797 | 1,797 | -14 | -0.8 | 13 |
▶︎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