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 |
|---|---|
| 1,966 (24/07/02) | 1,650 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,966 (24/07/02) | 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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,947 | 1,995 | 1,942 | 1,995 | +50 | +2.6 | 800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,806 | 1,813 | 1,770 | 1,806 | -5 | -0.3 | 363 |
| 11/24 | 1,809 | 1,812 | 1,785 | 1,811 | +11 | +0.6 | 502 |
| 11/17 | 1,770 | 1,800 | 1,763 | 1,800 | +50 | +2.9 | 210,029 |
| 11/10 | 1,753 | 1,773 | 1,733 | 1,750 | +20 | +1.2 | 273 |
| 11/2 | 1,680 | 1,748 | 1,675 | 1,730 | +37 | +2.2 | 30 |
| 10/27 | 1,680 | 1,693 | 1,650 | 1,693 | -3 | -0.2 | 2,057 |
| 10/20 | 1,723 | 1,734 | 1,690 | 1,696 | -45 | -2.6 | 2,309 |
| 10/13 | 1,729 | 1,764 | 1,723 | 1,741 | +24 | +1.4 | 78 |
| 10/6 | 1,779 | 1,779 | 1,671 | 1,717 | -52 | -2.9 | 173 |
| 9/29 | 1,786 | 1,787 | 1,754 | 1,769 | -5 | -0.3 | 4,057 |
| 9/22 | 1,811 | 1,819 | 1,763 | 1,774 | -36 | -2.0 | 67 |
| 9/15 | 1,735 | 1,810 | 1,711 | 1,810 | +73 | +4.2 | 137 |
| 9/8 | 1,749 | 1,769 | 1,737 | 1,737 | -4 | -0.2 | 11,095 |
| 9/1 | 1,701 | 1,744 | 1,701 | 1,741 | +51 | +3.0 | 790 |
| 8/25 | 1,671 | 1,700 | 1,671 | 1,690 | +29 | +1.8 | 2,132 |
| 8/18 | 1,711 | 1,717 | 1,660 | 1,661 | -51 | -3.0 | 185 |
| 8/10 | 1,664 | 1,712 | 1,659 | 1,712 | +48 | +2.9 | 254 |
| 8/4 | 1,713 | 1,734 | 1,659 | 1,664 | -42 | -2.5 | 876 |
| 7/28 | 1,718 | 1,718 | 1,691 | 1,706 | +6 | +0.4 | 452 |
| 7/21 | 1,689 | 1,711 | 1,689 | 1,700 | +16 | +1.0 | 570 |
| 7/14 | 1,700 | 1,700 | 1,670 | 1,684 | -17 | -1.0 | 70 |
| 7/7 | 1,747 | 1,785 | 1,691 | 1,701 | -19 | -1.1 | 41,277 |
| 6/30 | 1,703 | 1,738 | 1,689 | 1,720 | +17 | +1.0 | 168 |
| 6/23 | 1,739 | 1,740 | 1,703 | 1,703 | -29 | -1.7 | 316 |
| 6/16 | 1,649 | 1,735 | 1,649 | 1,732 | +43 | +2.6 | 89 |
| 6/9 | 1,695 | 1,724 | 1,669 | 1,689 | +15 | +0.9 | 136 |
| 6/2 | 1,667 | 1,675 | 1,641 | 1,674 | +13 | +0.8 | 166 |
| 5/26 | 1,667 | 1,699 | 1,660 | 1,661 | -23 | -1.4 | 93 |
| 5/19 | 1,650 | 1,686 | 1,649 | 1,684 | +34 | +2.1 | 479 |
| 5/12 | 1,620 | 1,650 | 1,620 | 1,650 | +22 | +1.4 | 167 |
▶︎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