2019東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ 米国優先証券（隔月） 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 |
|---|---|
| 1,073 (24/06/19) | 990 (24/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,073 (24/06/19) | 990 (24/05/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,074 | 1,074 | 1,062 | 1,074 | +2 | +0.2 | 2,048 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,073 | 1,073 | 1,064 | 1,072 | +7 | +0.7 | 1,938 |
| 6/18 | 1,065 | 1,066 | 1,060 | 1,065 | +5 | +0.5 | 1,510 |
| 6/17 | 1,066 | 1,066 | 1,056 | 1,060 | -2 | -0.2 | 1,531 |
| 6/14 | 1,062 | 1,062 | 1,058 | 1,062 | +1 | +0.1 | 1,121 |
| 6/13 | 1,062 | 1,062 | 1,054 | 1,061 | +5 | +0.5 | 448 |
| 6/12 | 1,059 | 1,059 | 1,051 | 1,056 | -1 | -0.1 | 1,120 |
| 6/11 | 1,060 | 1,060 | 1,052 | 1,057 | +5 | +0.5 | 611 |
| 6/10 | 1,048 | 1,059 | 1,048 | 1,052 | -2 | -0.2 | 2,170 |
| 6/7 | 1,055 | 1,056 | 1,050 | 1,054 | -1 | -0.1 | 695 |
| 6/6 | 1,055 | 1,055 | 1,052 | 1,055 | +2 | +0.2 | 4,266 |
| 6/5 | 1,056 | 1,060 | 1,050 | 1,053 | -11 | -1.0 | 2,783 |
| 6/4 | 1,054 | 1,065 | 1,054 | 1,064 | +9 | +0.9 | 725 |
| 6/3 | 1,058 | 1,064 | 1,051 | 1,055 | +13 | +1.3 | 2,507 |
| 5/31 | 1,052 | 1,052 | 990 | 1,042 | -18 | -1.7 | 24,613 |
| 5/30 | 1,045 | 1,060 | 1,040 | 1,060 | +5 | +0.5 | 5,114 |
| 5/29 | 1,058 | 1,059 | 1,040 | 1,055 | 0 | 0.0 | 3,440 |
| 5/28 | 1,050 | 1,057 | 1,045 | 1,055 | +5 | +0.5 | 2,810 |
| 5/27 | 1,052 | 1,052 | 1,040 | 1,050 | -5 | -0.5 | 4,659 |
| 5/24 | 1,052 | 1,058 | 1,032 | 1,055 | +3 | +0.3 | 3,710 |
| 5/23 | 1,055 | 1,056 | 1,044 | 1,052 | -11 | -1.0 | 6,664 |
| 5/22 | 1,066 | 1,067 | 1,060 | 1,063 | +3 | +0.3 | 6,014 |
| 5/21 | 1,065 | 1,068 | 1,055 | 1,060 | +4 | +0.4 | 4,937 |
| 5/20 | 1,055 | 1,060 | 1,053 | 1,056 | +3 | +0.3 | 5,342 |
| 5/17 | 1,050 | 1,055 | 1,048 | 1,053 | +3 | +0.3 | 5,688 |
| 5/16 | 1,053 | 1,053 | 1,046 | 1,050 | -1 | -0.1 | 1,517 |
| 5/15 | 1,052 | 1,053 | 1,046 | 1,051 | 0 | 0.0 | 1,253 |
| 5/14 | 1,053 | 1,053 | 1,047 | 1,051 | +8 | +0.8 | 1,547 |
| 5/13 | 1,035 | 1,045 | 1,035 | 1,043 | +1 | +0.1 | 2,542 |
| 5/10 | 1,047 | 1,052 | 1,040 | 1,042 | +1 | +0.1 | 1,656 |
| 5/9 | 1,048 | 1,048 | 1,038 | 1,041 | -9 | -0.9 | 6,861 |
▶︎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