178A東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ 革新的優良企業 株価時系列データ
PTS
1,240.1
円
(10:51)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,266 (24/07/11) | 897 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,266 (24/07/11) | 897 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,236 | 1,243 | 1,236 | 1,240 | -8 | -0.6 | 24,758 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 1,243 | 1,252 | 1,243 | 1,248 | +24 | +2.0 | 142,871 |
| 12/16 | 1,220 | 1,226 | 1,220 | 1,224 | +11 | +0.9 | 115,173 |
| 12/13 | 1,210 | 1,214 | 1,207 | 1,213 | 0 | 0.0 | 41,926 |
| 12/12 | 1,204 | 1,214 | 1,203 | 1,213 | +33 | +2.8 | 146,301 |
| 12/11 | 1,182 | 1,186 | 1,179 | 1,180 | -2 | -0.2 | 53,320 |
| 12/10 | 1,190 | 1,194 | 1,181 | 1,182 | -5 | -0.4 | 113,309 |
| 12/9 | 1,184 | 1,188 | 1,181 | 1,187 | +11 | +0.9 | 97,025 |
| 12/6 | 1,176 | 1,178 | 1,171 | 1,176 | +7 | +0.6 | 49,267 |
| 12/5 | 1,179 | 1,179 | 1,169 | 1,169 | +5 | +0.4 | 70,131 |
| 12/4 | 1,162 | 1,167 | 1,158 | 1,164 | +13 | +1.1 | 68,256 |
| 12/3 | 1,145 | 1,154 | 1,145 | 1,151 | +19 | +1.7 | 21,571 |
| 12/2 | 1,129 | 1,137 | 1,129 | 1,132 | +5 | +0.4 | 48,183 |
| 11/29 | 1,134 | 1,134 | 1,120 | 1,127 | -6 | -0.5 | 63,543 |
| 11/28 | 1,140 | 1,140 | 1,130 | 1,133 | -15 | -1.3 | 35,730 |
| 11/27 | 1,150 | 1,157 | 1,147 | 1,148 | -5 | -0.4 | 174,354 |
| 11/26 | 1,159 | 1,159 | 1,149 | 1,153 | -9 | -0.8 | 31,143 |
| 11/25 | 1,161 | 1,165 | 1,158 | 1,162 | -3 | -0.3 | 79,577 |
| 11/22 | 1,162 | 1,165 | 1,157 | 1,165 | -4 | -0.3 | 38,602 |
| 11/21 | 1,176 | 1,176 | 1,164 | 1,169 | -10 | -0.9 | 119,178 |
| 11/20 | 1,166 | 1,179 | 1,166 | 1,179 | +21 | +1.8 | 27,272 |
| 11/19 | 1,159 | 1,161 | 1,152 | 1,158 | -1 | -0.1 | 168,072 |
| 11/18 | 1,160 | 1,175 | 1,150 | 1,159 | -31 | -2.6 | 251,877 |
| 11/15 | 1,200 | 1,200 | 1,190 | 1,190 | -11 | -0.9 | 94,014 |
| 11/14 | 1,202 | 1,206 | 1,201 | 1,201 | +2 | +0.2 | 36,896 |
| 11/13 | 1,191 | 1,201 | 1,191 | 1,199 | +7 | +0.6 | 85,920 |
| 11/12 | 1,192 | 1,200 | 1,187 | 1,192 | -6 | -0.5 | 107,152 |
| 11/11 | 1,190 | 1,198 | 1,187 | 1,198 | +5 | +0.4 | 111,141 |
| 11/8 | 1,196 | 1,202 | 1,191 | 1,193 | +16 | +1.4 | 98,088 |
| 11/7 | 1,199 | 1,200 | 1,173 | 1,177 | +8 | +0.7 | 137,868 |
| 11/6 | 1,147 | 1,175 | 1,145 | 1,169 | +30 | +2.6 | 206,368 |
▶︎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
