2636東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ ＭＳＣＩ ガバナンス・クオリティー 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 |
|---|---|
| 3,475 (24/03/04) | 2,595 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,475 (24/03/04) | 2,868 (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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,400 | 3,405 | 3,350 | 3,360 | -5 | -0.2 | 908 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,385 | 3,405 | 3,290 | 3,365 | -15 | -0.4 | 3,096 |
| 5/24 | 3,370 | 3,415 | 3,360 | 3,380 | +5 | +0.2 | 1,357 |
| 5/17 | 3,290 | 3,380 | 3,290 | 3,375 | +75 | +2.3 | 4,007 |
| 5/10 | 3,345 | 3,350 | 3,275 | 3,300 | 0 | 0.0 | 2,550 |
| 5/2 | 3,275 | 3,310 | 3,265 | 3,300 | +95 | +3.0 | 810 |
| 4/26 | 3,140 | 3,260 | 3,140 | 3,205 | +60 | +1.9 | 3,026 |
| 4/19 | 3,305 | 3,305 | 3,115 | 3,145 | -180 | -5.4 | 2,920 |
| 4/12 | 3,305 | 3,340 | 3,285 | 3,325 | +45 | +1.4 | 447 |
| 4/5 | 3,395 | 3,395 | 3,260 | 3,280 | -85 | -2.5 | 1,957 |
| 3/29 | 3,380 | 3,425 | 3,350 | 3,365 | -35 | -1.0 | 7,189 |
| 3/22 | 3,205 | 3,405 | 3,205 | 3,400 | +160 | +4.9 | 3,685 |
| 3/15 | 3,280 | 3,295 | 3,210 | 3,240 | -90 | -2.7 | 1,147 |
| 3/8 | 3,475 | 3,475 | 3,320 | 3,330 | -5 | -0.2 | 9,973 |
| 3/1 | 3,280 | 3,335 | 3,255 | 3,335 | +65 | +2.0 | 1,116 |
| 2/22 | 3,225 | 3,270 | 3,200 | 3,270 | +30 | +0.9 | 2,139 |
| 2/16 | 3,190 | 3,290 | 3,175 | 3,240 | +100 | +3.2 | 544 |
| 2/9 | 3,165 | 3,165 | 3,080 | 3,140 | +10 | +0.3 | 3,535 |
| 2/2 | 3,100 | 3,145 | 3,085 | 3,130 | +55 | +1.8 | 1,453 |
| 1/26 | 3,115 | 3,190 | 3,075 | 3,075 | -30 | -1.0 | 865 |
| 1/19 | 3,105 | 3,145 | 3,060 | 3,105 | +25 | +0.8 | 1,038 |
| 1/12 | 3,005 | 3,100 | 2,937 | 3,080 | +178 | +6.1 | 2,462 |
| 1/5 | 2,891 | 2,913 | 2,868 | 2,902 | -2 | -0.1 | 823 |
| 12/29 | 2,905 | 2,925 | 2,879 | 2,904 | +28 | +1.0 | 1,070 |
| 12/22 | 2,850 | 2,911 | 2,830 | 2,876 | +14 | +0.5 | 5,684 |
| 12/15 | 2,835 | 2,878 | 2,833 | 2,862 | +60 | +2.1 | 3,496 |
| 12/8 | 2,879 | 2,889 | 2,800 | 2,802 | -86 | -3.0 | 1,204 |
| 12/1 | 2,912 | 2,912 | 2,862 | 2,888 | -12 | -0.4 | 1,532 |
| 11/24 | 2,901 | 2,915 | 2,863 | 2,900 | +16 | +0.6 | 640 |
| 11/17 | 2,819 | 2,884 | 2,787 | 2,884 | +88 | +3.2 | 2,699 |
| 11/10 | 2,789 | 2,805 | 2,760 | 2,796 | +57 | +2.1 | 3,517 |
▶︎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