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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,076 | 1,080 | 1,051 | 1,058 | -13 | -1.2 | 24,925 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,082 | 1,091 | 1,065 | 1,071 | -19 | -1.7 | 8,462 |
| 11/15 | 1,093 | 1,099 | 1,082 | 1,090 | +5 | +0.5 | 4,314 |
| 11/8 | 1,088 | 1,105 | 1,070 | 1,085 | +5 | +0.5 | 18,719 |
| 11/1 | 1,072 | 1,098 | 1,065 | 1,080 | +8 | +0.8 | 8,961 |
| 10/25 | 1,065 | 1,088 | 1,065 | 1,072 | +2 | +0.2 | 25,235 |
| 10/18 | 1,058 | 1,075 | 1,052 | 1,070 | +21 | +2.0 | 10,543 |
| 10/11 | 1,054 | 1,058 | 1,037 | 1,049 | +5 | +0.5 | 6,110 |
| 10/4 | 1,036 | 1,050 | 1,003 | 1,044 | +5 | +0.5 | 15,549 |
| 9/27 | 1,030 | 1,039 | 1,010 | 1,039 | +9 | +0.9 | 12,498 |
| 9/20 | 1,011 | 1,037 | 1,001 | 1,030 | +29 | +2.9 | 15,513 |
| 9/13 | 997 | 1,015 | 991 | 1,001 | +4 | +0.4 | 17,801 |
| 9/6 | 1,043 | 1,089 | 997 | 997 | -16 | -1.6 | 44,157 |
| 8/30 | 1,008 | 1,013 | 997 | 1,013 | +5 | +0.5 | 13,597 |
| 8/23 | 1,017 | 1,019 | 998 | 1,008 | -11 | -1.1 | 16,368 |
| 8/16 | 991 | 1,019 | 986 | 1,019 | +24 | +2.4 | 14,516 |
| 8/9 | 990 | 1,007 | 950 | 995 | -20 | -2.0 | 56,499 |
| 8/2 | 1,049 | 1,050 | 1,000 | 1,015 | -23 | -2.2 | 31,144 |
| 7/26 | 1,089 | 1,089 | 1,026 | 1,038 | -46 | -4.2 | 47,517 |
| 7/19 | 1,096 | 1,099 | 1,070 | 1,084 | -14 | -1.3 | 16,614 |
| 7/12 | 1,100 | 1,106 | 1,085 | 1,098 | +4 | +0.4 | 16,049 |
| 7/5 | 1,100 | 1,100 | 1,067 | 1,094 | -1 | -0.1 | 17,467 |
| 6/28 | 1,087 | 1,096 | 1,075 | 1,095 | +20 | +1.9 | 12,188 |
| 6/21 | 1,066 | 1,078 | 1,056 | 1,075 | +13 | +1.2 | 8,484 |
| 6/14 | 1,048 | 1,062 | 1,048 | 1,062 | +8 | +0.8 | 5,470 |
| 6/7 | 1,058 | 1,065 | 1,050 | 1,054 | +12 | +1.2 | 10,976 |
| 5/31 | 1,052 | 1,060 | 990 | 1,042 | -13 | -1.2 | 40,636 |
| 5/24 | 1,055 | 1,068 | 1,032 | 1,055 | +2 | +0.2 | 26,667 |
| 5/17 | 1,035 | 1,055 | 1,035 | 1,053 | +11 | +1.1 | 12,547 |
| 5/10 | 1,043 | 1,052 | 1,038 | 1,042 | -1 | -0.1 | 19,343 |
| 5/2 | 1,043 | 1,049 | 1,037 | 1,043 | +3 | +0.3 | 6,406 |
▶︎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
