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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,220 | 1,252 | 1,220 | 1,239 | +26 | +2.1 | 284,765 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,184 | 1,214 | 1,179 | 1,213 | +37 | +3.2 | 451,881 |
| 12/6 | 1,129 | 1,179 | 1,129 | 1,176 | +49 | +4.4 | 257,408 |
| 11/29 | 1,161 | 1,165 | 1,120 | 1,127 | -38 | -3.3 | 384,347 |
| 11/22 | 1,160 | 1,179 | 1,150 | 1,165 | -25 | -2.1 | 605,001 |
| 11/15 | 1,190 | 1,206 | 1,187 | 1,190 | -3 | -0.3 | 435,123 |
| 11/8 | 1,138 | 1,202 | 1,134 | 1,193 | +55 | +4.8 | 480,052 |
| 11/1 | 1,179 | 1,193 | 1,131 | 1,138 | -20 | -1.7 | 474,754 |
| 10/25 | 1,155 | 1,176 | 1,145 | 1,158 | +5 | +0.4 | 523,700 |
| 10/18 | 1,159 | 1,161 | 1,127 | 1,153 | +11 | +1.0 | 439,055 |
| 10/11 | 1,141 | 1,159 | 1,120 | 1,142 | +34 | +3.1 | 1,070,396 |
| 10/4 | 1,081 | 1,111 | 1,072 | 1,108 | 0 | 0.0 | 660,652 |
| 9/27 | 1,063 | 1,116 | 1,061 | 1,108 | +50 | +4.7 | 407,111 |
| 9/20 | 1,022 | 1,062 | 1,019 | 1,058 | +25 | +2.4 | 332,184 |
| 9/13 | 962 | 1,039 | 962 | 1,033 | +42 | +4.2 | 702,919 |
| 9/6 | 1,053 | 1,062 | 990 | 991 | -47 | -4.5 | 375,341 |
| 8/30 | 1,050 | 1,053 | 1,012 | 1,038 | -18 | -1.7 | 408,570 |
| 8/23 | 1,074 | 1,082 | 1,050 | 1,056 | -29 | -2.7 | 387,614 |
| 8/16 | 1,010 | 1,087 | 1,004 | 1,085 | +92 | +9.3 | 581,026 |
| 8/9 | 965 | 1,003 | 897 | 993 | -28 | -2.7 | 1,608,991 |
| 8/2 | 1,082 | 1,088 | 1,020 | 1,021 | -52 | -4.9 | 720,319 |
| 7/26 | 1,139 | 1,153 | 1,069 | 1,073 | -80 | -6.9 | 1,741,530 |
| 7/19 | 1,214 | 1,221 | 1,140 | 1,153 | -54 | -4.5 | 1,237,968 |
| 7/12 | 1,244 | 1,266 | 1,200 | 1,207 | -24 | -2.0 | 1,664,921 |
| 7/5 | 1,198 | 1,258 | 1,176 | 1,231 | +40 | +3.4 | 1,307,196 |
| 6/28 | 1,161 | 1,192 | 1,138 | 1,191 | +30 | +2.6 | 859,469 |
| 6/21 | 1,145 | 1,175 | 1,140 | 1,161 | +13 | +1.1 | 797,929 |
| 6/14 | 1,090 | 1,149 | 1,088 | 1,148 | +64 | +5.9 | 664,619 |
| 6/7 | 1,050 | 1,090 | 1,045 | 1,084 | +40 | +3.8 | 364,190 |
| 5/31 | 1,075 | 1,081 | 1,040 | 1,044 | -20 | -1.9 | 531,798 |
| 5/24 | 1,049 | 1,076 | 1,040 | 1,064 | +18 | +1.7 | 422,730 |
▶︎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
