2095東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ Ｓ＆Ｐ５００ 配当貴族 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 |
|---|---|
| 1,214 (24/10/01) | 1,003 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,214 (24/10/01) | 1,045 (24/08/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,183 | 1,184 | 1,181 | 1,182 | +9 | +0.8 | 942 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,165 | 1,173 | 1,165 | 1,173 | +15 | +1.3 | 1,059 |
| 11/21 | 1,160 | 1,160 | 1,157 | 1,158 | -4 | -0.3 | 1,338 |
| 11/20 | 1,159 | 1,190 | 1,159 | 1,162 | -6 | -0.5 | 1,560 |
| 11/19 | 1,182 | 1,182 | 1,165 | 1,168 | +6 | +0.5 | 509 |
| 11/18 | 1,190 | 1,190 | 1,160 | 1,162 | -1 | -0.1 | 132 |
| 11/15 | 1,170 | 1,170 | 1,163 | 1,163 | -12 | -1.0 | 32,825 |
| 11/14 | 1,194 | 1,194 | 1,175 | 1,175 | +4 | +0.3 | 323 |
| 11/13 | 1,182 | 1,182 | 1,171 | 1,171 | -11 | -0.9 | 1,105 |
| 11/12 | 1,188 | 1,188 | 1,180 | 1,182 | +3 | +0.3 | 419 |
| 11/11 | 1,183 | 1,183 | 1,178 | 1,179 | -8 | -0.7 | 620 |
| 11/8 | 1,189 | 1,189 | 1,172 | 1,187 | +11 | +0.9 | 1,340 |
| 11/7 | 1,189 | 1,189 | 1,173 | 1,176 | +2 | +0.2 | 2,880 |
| 11/6 | 1,164 | 1,175 | 1,159 | 1,174 | +26 | +2.3 | 55,270 |
| 11/5 | 1,162 | 1,162 | 1,145 | 1,148 | +3 | +0.3 | 12,750 |
| 11/1 | 1,144 | 1,146 | 1,141 | 1,145 | -10 | -0.9 | 1,044 |
| 10/31 | 1,157 | 1,157 | 1,155 | 1,155 | -1 | -0.1 | 17 |
| 10/30 | 1,156 | 1,158 | 1,153 | 1,156 | -7 | -0.6 | 9,777 |
| 10/29 | 1,173 | 1,173 | 1,163 | 1,163 | +3 | +0.3 | 569 |
| 10/28 | 1,178 | 1,178 | 1,160 | 1,160 | -9 | -0.8 | 10,711 |
| 10/25 | 1,185 | 1,185 | 1,166 | 1,169 | -1 | -0.1 | 303 |
| 10/24 | 1,175 | 1,175 | 1,169 | 1,170 | -6 | -0.5 | 10,349 |
| 10/23 | 1,191 | 1,191 | 1,173 | 1,176 | -7 | -0.6 | 20,174 |
| 10/22 | 1,198 | 1,198 | 1,183 | 1,183 | -15 | -1.3 | 3,162 |
| 10/21 | 1,196 | 1,198 | 1,195 | 1,198 | +4 | +0.3 | 1,741 |
| 10/18 | 1,194 | 1,195 | 1,192 | 1,194 | +1 | +0.1 | 340 |
| 10/17 | 1,198 | 1,198 | 1,191 | 1,193 | +5 | +0.4 | 425 |
| 10/16 | 1,178 | 1,188 | 1,178 | 1,188 | -1 | -0.1 | 116 |
| 10/15 | 1,173 | 1,190 | 1,173 | 1,189 | +19 | +1.6 | 374 |
| 10/11 | 1,187 | 1,187 | 1,168 | 1,170 | 0 | 0.0 | 68 |
| 10/10 | 1,164 | 1,174 | 1,164 | 1,170 | +7 | +0.6 | 576 |
▶︎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
