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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,018 | 1,021 | 1,015 | 1,019 | +5 | +0.5 | 2,205 |
| 4/17 | 1,012 | 1,017 | 1,010 | 1,014 | -7 | -0.7 | 3,936 |
| 4/16 | 1,022 | 1,022 | 1,010 | 1,021 | -7 | -0.7 | 27,723 |
| 4/15 | 1,020 | 1,029 | 1,020 | 1,028 | +2 | +0.2 | 13,807 |
| 4/12 | 1,025 | 1,032 | 1,022 | 1,026 | -14 | -1.4 | 11,312 |
| 4/11 | 1,038 | 1,040 | 1,025 | 1,040 | 0 | 0.0 | 13,072 |
| 4/10 | 1,040 | 1,040 | 1,035 | 1,040 | +2 | +0.2 | 3,450 |
| 4/9 | 1,042 | 1,042 | 1,031 | 1,038 | -1 | -0.1 | 9,973 |
| 4/8 | 1,050 | 1,050 | 1,030 | 1,039 | +1 | +0.1 | 15,094 |
| 4/5 | 1,040 | 1,040 | 1,031 | 1,038 | -2 | -0.2 | 8,731 |
| 4/4 | 1,038 | 1,041 | 1,033 | 1,040 | -11 | -1.1 | 8,895 |
| 4/3 | 1,047 | 1,051 | 1,030 | 1,051 | +3 | +0.3 | 14,819 |
| 4/2 | 1,061 | 1,061 | 1,041 | 1,048 | +4 | +0.4 | 6,670 |
| 4/1 | 1,068 | 1,068 | 1,040 | 1,044 | -2 | -0.2 | 7,248 |
| 3/29 | 1,044 | 1,046 | 1,042 | 1,046 | +2 | +0.2 | 2,430 |
| 3/28 | 1,046 | 1,046 | 1,039 | 1,044 | -2 | -0.2 | 6,406 |
| 3/27 | 1,044 | 1,046 | 1,043 | 1,046 | +2 | +0.2 | 3,521 |
| 3/26 | 1,048 | 1,050 | 1,041 | 1,044 | -4 | -0.4 | 11,012 |
| 3/25 | 1,059 | 1,060 | 1,040 | 1,048 | -14 | -1.3 | 5,461 |
| 3/22 | 1,064 | 1,064 | 1,045 | 1,062 | +5 | +0.5 | 12,870 |
| 3/21 | 1,036 | 1,057 | 1,034 | 1,057 | +11 | +1.1 | 4,225 |
| 3/19 | 1,033 | 1,046 | 1,031 | 1,046 | +14 | +1.4 | 7,763 |
| 3/18 | 1,028 | 1,032 | 1,026 | 1,032 | +5 | +0.5 | 4,078 |
| 3/15 | 1,026 | 1,028 | 1,021 | 1,027 | +2 | +0.2 | 3,935 |
| 3/14 | 1,024 | 1,025 | 1,020 | 1,025 | +1 | +0.1 | 4,870 |
| 3/13 | 1,025 | 1,025 | 1,018 | 1,024 | +1 | +0.1 | 6,430 |
| 3/12 | 1,015 | 1,023 | 1,012 | 1,023 | +4 | +0.4 | 9,220 |
| 3/11 | 1,020 | 1,020 | 1,015 | 1,019 | -1 | -0.1 | 9,869 |
| 3/8 | 1,025 | 1,025 | 1,015 | 1,020 | -3 | -0.3 | 9,242 |
| 3/7 | 1,028 | 1,033 | 1,017 | 1,023 | -4 | -0.4 | 42,708 |
▶︎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
