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
(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 |
|---|---|
| 1,960 (24/03/27) | 1,650 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,960 (24/03/27) | 1,768 (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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,947 | 1,954 | 1,942 | 1,946 | +1 | +0.1 | 34 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,890 | 1,956 | 1,890 | 1,945 | +51 | +2.7 | 820 |
| 6/21 | 1,883 | 1,905 | 1,850 | 1,894 | +14 | +0.7 | 656 |
| 6/14 | 1,861 | 1,889 | 1,840 | 1,880 | +11 | +0.6 | 794 |
| 6/7 | 1,884 | 1,930 | 1,831 | 1,869 | -14 | -0.7 | 437 |
| 5/31 | 1,853 | 1,883 | 1,828 | 1,883 | +30 | +1.6 | 517 |
| 5/24 | 1,864 | 1,876 | 1,842 | 1,853 | +12 | +0.7 | 441 |
| 5/17 | 1,838 | 1,884 | 1,832 | 1,841 | +4 | +0.2 | 356 |
| 5/10 | 1,871 | 1,883 | 1,828 | 1,837 | -11 | -0.6 | 12,395 |
| 5/2 | 1,869 | 1,874 | 1,846 | 1,848 | -8 | -0.4 | 489 |
| 4/26 | 1,830 | 1,864 | 1,830 | 1,856 | +37 | +2.0 | 1,280 |
| 4/19 | 1,899 | 1,907 | 1,797 | 1,819 | -99 | -5.2 | 1,417 |
| 4/12 | 1,906 | 1,919 | 1,893 | 1,918 | +26 | +1.4 | 150 |
| 4/5 | 1,930 | 1,930 | 1,882 | 1,892 | -39 | -2.0 | 1,054 |
| 3/29 | 1,957 | 1,960 | 1,928 | 1,931 | -20 | -1.0 | 641 |
| 3/22 | 1,897 | 1,952 | 1,897 | 1,951 | +58 | +3.1 | 320 |
| 3/15 | 1,892 | 1,895 | 1,854 | 1,893 | -30 | -1.6 | 693 |
| 3/8 | 1,916 | 1,935 | 1,877 | 1,923 | +7 | +0.4 | 3,579 |
| 3/1 | 1,902 | 1,916 | 1,889 | 1,916 | +15 | +0.8 | 304 |
| 2/22 | 1,882 | 1,901 | 1,878 | 1,901 | +2 | +0.1 | 56 |
| 2/16 | 1,885 | 1,899 | 1,860 | 1,899 | +30 | +1.6 | 2,483 |
| 2/9 | 1,903 | 1,932 | 1,860 | 1,869 | -25 | -1.3 | 500 |
| 2/2 | 1,850 | 1,894 | 1,850 | 1,894 | +27 | +1.5 | 11,143 |
| 1/26 | 1,869 | 1,932 | 1,862 | 1,867 | +8 | +0.4 | 905 |
| 1/19 | 1,870 | 1,935 | 1,853 | 1,859 | 0 | 0.0 | 643 |
| 1/12 | 1,816 | 1,873 | 1,806 | 1,859 | +61 | +3.4 | 1,212 |
| 1/5 | 1,780 | 1,804 | 1,768 | 1,798 | +21 | +1.2 | 244 |
| 12/29 | 1,800 | 1,801 | 1,758 | 1,777 | +16 | +0.9 | 503 |
| 12/22 | 1,756 | 1,782 | 1,752 | 1,761 | -7 | -0.4 | 2,039 |
| 12/15 | 1,761 | 1,783 | 1,746 | 1,768 | +21 | +1.2 | 131 |
| 12/8 | 1,799 | 1,808 | 1,747 | 1,747 | -59 | -3.3 | 719 |
▶︎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