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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/8 | 1,995 | 1,995 | 1,985 | 1,990 | -8 | -0.4 | 134 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/14 | 1,557 | 1,594 | 1,532 | 1,567 | -19 | -1.2 | 2,618 |
| 10/7 | 1,508 | 1,599 | 1,503 | 1,586 | +74 | +4.9 | 190 |
| 9/30 | 1,519 | 1,536 | 1,500 | 1,512 | -42 | -2.7 | 209 |
| 9/22 | 1,587 | 1,587 | 1,540 | 1,554 | -13 | -0.8 | 232 |
| 9/16 | 1,618 | 1,618 | 1,567 | 1,567 | -27 | -1.7 | 429 |
| 9/9 | 1,553 | 1,595 | 1,548 | 1,594 | +38 | +2.4 | 329 |
| 9/2 | 1,560 | 1,585 | 1,556 | 1,556 | -42 | -2.6 | 238 |
| 8/26 | 1,594 | 1,599 | 1,581 | 1,598 | -15 | -0.9 | 546 |
| 8/19 | 1,596 | 1,616 | 1,596 | 1,613 | +19 | +1.2 | 20,163 |
| 8/12 | 1,565 | 1,598 | 1,547 | 1,594 | +15 | +1.0 | 28 |
| 8/5 | 1,550 | 1,580 | 1,550 | 1,579 | +2 | +0.1 | 125,186 |
| 7/29 | 1,579 | 1,580 | 1,571 | 1,577 | -8 | -0.5 | 43 |
| 7/22 | 1,527 | 1,585 | 1,527 | 1,585 | +55 | +3.6 | 43 |
| 7/15 | 1,557 | 1,566 | 1,519 | 1,530 | -14 | -0.9 | 22 |
| 7/8 | 1,511 | 1,555 | 1,507 | 1,544 | +57 | +3.8 | 192 |
| 7/1 | 1,529 | 1,533 | 1,486 | 1,487 | -27 | -1.8 | 154 |
| 6/24 | 1,468 | 1,516 | 1,455 | 1,514 | +50 | +3.4 | 123 |
| 6/17 | 1,528 | 1,529 | 1,457 | 1,464 | -99 | -6.3 | 648 |
| 6/10 | 1,539 | 1,588 | 1,538 | 1,563 | +14 | +0.9 | 1,420 |
| 6/3 | 1,512 | 1,556 | 1,512 | 1,549 | +40 | +2.7 | 692 |
| 5/27 | 1,519 | 1,519 | 1,497 | 1,509 | +6 | +0.4 | 124 |
| 5/20 | 1,512 | 1,561 | 1,468 | 1,503 | +7 | +0.5 | 1,134 |
| 5/13 | 1,496 | 1,500 | 1,463 | 1,496 | -16 | -1.1 | 2,598 |
| 5/6 | 1,496 | 1,514 | 1,492 | 1,512 | +26 | +1.8 | 82 |
| 4/28 | 1,450 | 1,487 | 1,431 | 1,486 | +6 | +0.4 | 68,756 |
| 4/22 | 1,476 | 1,509 | 1,472 | 1,480 | -18 | -1.2 | 683 |
| 4/15 | 1,502 | 1,510 | 1,469 | 1,498 | -10 | -0.7 | 560 |
| 4/8 | 1,553 | 1,587 | 1,505 | 1,508 | -27 | -1.8 | 22,499 |
| 4/1 | 1,569 | 1,584 | 1,526 | 1,535 | -29 | -1.9 | 4,634 |
| 3/25 | 1,544 | 1,578 | 1,544 | 1,564 | ー | ー | 1,583 |
▶︎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