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 |
|---|---|
| 2,013 (24/07/04) | 1,650 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,013 (24/07/04) | 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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,947 | 2,017 | 1,942 | 1,998 | +53 | +2.7 | 9,904 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,636 | 1,636 | 1,619 | 1,628 | +48 | +3.0 | 658 |
| 4/28 | 1,569 | 1,580 | 1,560 | 1,580 | +17 | +1.1 | 206 |
| 4/21 | 1,570 | 1,583 | 1,552 | 1,563 | +3 | +0.2 | 367 |
| 4/14 | 1,552 | 1,561 | 1,544 | 1,560 | +22 | +1.4 | 155 |
| 4/7 | 1,585 | 1,593 | 1,538 | 1,538 | -47 | -3.0 | 350 |
| 3/31 | 1,537 | 1,588 | 1,530 | 1,585 | +64 | +4.2 | 153 |
| 3/24 | 1,537 | 1,543 | 1,515 | 1,521 | -29 | -1.9 | 151 |
| 3/17 | 1,588 | 1,588 | 1,523 | 1,550 | -53 | -3.3 | 53 |
| 3/10 | 1,587 | 1,620 | 1,587 | 1,603 | +17 | +1.1 | 4,104 |
| 3/3 | 1,560 | 1,586 | 1,555 | 1,586 | +28 | +1.8 | 35 |
| 2/24 | 1,565 | 1,569 | 1,550 | 1,558 | -4 | -0.3 | 35 |
| 2/17 | 1,559 | 1,571 | 1,553 | 1,562 | -3 | -0.2 | 136 |
| 2/10 | 1,558 | 1,574 | 1,545 | 1,565 | +15 | +1.0 | 164 |
| 2/3 | 1,548 | 1,570 | 1,548 | 1,550 | +5 | +0.3 | 28 |
| 1/27 | 1,523 | 1,548 | 1,523 | 1,545 | +35 | +2.3 | 293 |
| 1/20 | 1,489 | 1,510 | 1,485 | 1,510 | +9 | +0.6 | 87 |
| 1/13 | 1,493 | 1,505 | 1,486 | 1,501 | +20 | +1.4 | 68 |
| 1/6 | 1,483 | 1,491 | 1,472 | 1,481 | -32 | -2.1 | 1,246 |
| 12/30 | 1,513 | 1,522 | 1,492 | 1,513 | +2 | +0.1 | 39 |
| 12/23 | 1,551 | 1,551 | 1,508 | 1,511 | -39 | -2.5 | 20,610 |
| 12/16 | 1,541 | 1,568 | 1,541 | 1,550 | -10 | -0.6 | 90 |
| 12/9 | 1,558 | 1,565 | 1,537 | 1,560 | -4 | -0.3 | 5,182 |
| 12/2 | 1,618 | 1,618 | 1,561 | 1,564 | -54 | -3.3 | 121 |
| 11/25 | 1,587 | 1,618 | 1,581 | 1,618 | +39 | +2.5 | 174 |
| 11/18 | 1,590 | 1,590 | 1,564 | 1,579 | -14 | -0.9 | 277 |
| 11/11 | 1,572 | 1,595 | 1,563 | 1,593 | +31 | +2.0 | 18 |
| 11/4 | 1,578 | 1,586 | 1,559 | 1,562 | -19 | -1.2 | 47 |
| 10/28 | 1,558 | 1,584 | 1,556 | 1,581 | +28 | +1.8 | 27 |
| 10/21 | 1,556 | 1,577 | 1,550 | 1,553 | -14 | -0.9 | 25 |
| 10/14 | 1,557 | 1,594 | 1,532 | 1,567 | -19 | -1.2 | 2,618 |
▶︎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