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 |
|---|---|
| 1,106 (24/07/09) | 950 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,106 (24/07/09) | 950 (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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,067 | 1,067 | 1,051 | 1,058 | -3 | -0.3 | 8,572 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/15 | 1,058 | 1,065 | 1,055 | 1,065 | +16 | +1.5 | 6,471 |
| 10/11 | 1,058 | 1,058 | 1,046 | 1,049 | -4 | -0.4 | 742 |
| 10/10 | 1,056 | 1,058 | 1,046 | 1,053 | +5 | +0.5 | 3,052 |
| 10/9 | 1,056 | 1,056 | 1,040 | 1,048 | -1 | -0.1 | 425 |
| 10/8 | 1,052 | 1,055 | 1,037 | 1,049 | -1 | -0.1 | 804 |
| 10/7 | 1,054 | 1,054 | 1,043 | 1,050 | +6 | +0.6 | 1,087 |
| 10/4 | 1,050 | 1,050 | 1,038 | 1,044 | +2 | +0.2 | 1,772 |
| 10/3 | 1,040 | 1,050 | 1,029 | 1,042 | +8 | +0.8 | 6,582 |
| 10/2 | 1,035 | 1,037 | 1,024 | 1,034 | +1 | +0.1 | 1,684 |
| 10/1 | 1,029 | 1,033 | 1,021 | 1,033 | +4 | +0.4 | 1,751 |
| 9/30 | 1,036 | 1,036 | 1,003 | 1,029 | -10 | -1.0 | 3,760 |
| 9/27 | 1,020 | 1,039 | 1,020 | 1,039 | +12 | +1.2 | 4,944 |
| 9/26 | 1,029 | 1,033 | 1,023 | 1,027 | 0 | 0.0 | 2,396 |
| 9/25 | 1,029 | 1,029 | 1,010 | 1,027 | 0 | 0.0 | 677 |
| 9/24 | 1,030 | 1,030 | 1,015 | 1,027 | -3 | -0.3 | 4,481 |
| 9/20 | 1,032 | 1,037 | 1,001 | 1,030 | -3 | -0.3 | 7,804 |
| 9/19 | 1,021 | 1,036 | 1,021 | 1,033 | +13 | +1.3 | 3,706 |
| 9/18 | 1,018 | 1,021 | 1,011 | 1,020 | +10 | +1.0 | 2,356 |
| 9/17 | 1,011 | 1,011 | 1,001 | 1,010 | +9 | +0.9 | 1,647 |
| 9/13 | 1,002 | 1,005 | 996 | 1,001 | -5 | -0.5 | 3,671 |
| 9/12 | 1,008 | 1,008 | 1,000 | 1,006 | +9 | +0.9 | 804 |
| 9/11 | 1,015 | 1,015 | 991 | 997 | -13 | -1.3 | 8,433 |
| 9/10 | 1,013 | 1,013 | 1,005 | 1,010 | +6 | +0.6 | 1,812 |
| 9/9 | 997 | 1,005 | 997 | 1,004 | +7 | +0.7 | 3,081 |
| 9/6 | 1,017 | 1,017 | 997 | 997 | -20 | -2.0 | 7,983 |
| 9/5 | 1,018 | 1,018 | 1,001 | 1,017 | +7 | +0.7 | 6,948 |
| 9/4 | 1,020 | 1,049 | 1,004 | 1,010 | -14 | -1.4 | 10,184 |
| 9/3 | 1,018 | 1,036 | 1,010 | 1,024 | -34 | -3.2 | 15,113 |
| 9/2 | 1,043 | 1,089 | 1,010 | 1,058 | +45 | +4.4 | 3,929 |
| 8/30 | 1,009 | 1,013 | 1,008 | 1,013 | +4 | +0.4 | 1,402 |
▶︎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
