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 |
|---|---|
| 1,192 (24/04/01) | 979 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,192 (24/04/01) | 1,084 (24/01/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/14 | 1,148 | 1,148 | 1,138 | 1,140 | -2 | -0.2 | 3,864 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 1,140 | 1,142 | 1,126 | 1,142 | +4 | +0.4 | 2,174 |
| 5/10 | 1,145 | 1,145 | 1,137 | 1,138 | +10 | +0.9 | 336 |
| 5/9 | 1,128 | 1,128 | 1,126 | 1,128 | +2 | +0.2 | 103 |
| 5/8 | 1,125 | 1,128 | 1,125 | 1,126 | +4 | +0.4 | 418 |
| 5/7 | 1,125 | 1,125 | 1,121 | 1,122 | +7 | +0.6 | 1,188 |
| 5/2 | 1,116 | 1,116 | 1,113 | 1,115 | +5 | +0.5 | 940 |
| 5/1 | 1,111 | 1,111 | 1,108 | 1,110 | -6 | -0.5 | 1,982 |
| 4/30 | 1,125 | 1,125 | 1,115 | 1,116 | +2 | +0.2 | 560 |
| 4/26 | 1,130 | 1,130 | 1,112 | 1,114 | -9 | -0.8 | 5,564 |
| 4/25 | 1,118 | 1,126 | 1,118 | 1,123 | +1 | +0.1 | 14,746 |
| 4/24 | 1,126 | 1,126 | 1,120 | 1,122 | +2 | +0.2 | 5,594 |
| 4/23 | 1,120 | 1,121 | 1,119 | 1,120 | +4 | +0.4 | 40,383 |
| 4/22 | 1,097 | 1,116 | 1,097 | 1,116 | +17 | +1.6 | 1,062 |
| 4/19 | 1,105 | 1,105 | 1,090 | 1,099 | -4 | -0.4 | 14,020 |
| 4/18 | 1,105 | 1,105 | 1,100 | 1,103 | +4 | +0.4 | 113,205 |
| 4/17 | 1,098 | 1,101 | 1,097 | 1,099 | -4 | -0.4 | 92,365 |
| 4/16 | 1,095 | 1,104 | 1,095 | 1,103 | -11 | -1.0 | 1,124 |
| 4/15 | 1,115 | 1,115 | 1,110 | 1,114 | -10 | -0.9 | 3,886 |
| 4/12 | 1,128 | 1,128 | 1,123 | 1,124 | -7 | -0.6 | 18,933 |
| 4/11 | 1,130 | 1,131 | 1,128 | 1,131 | -16 | -1.4 | 5,116 |
| 4/10 | 1,150 | 1,150 | 1,144 | 1,147 | +6 | +0.5 | 74 |
| 4/9 | 1,147 | 1,147 | 1,138 | 1,141 | +2 | +0.2 | 732 |
| 4/8 | 1,146 | 1,146 | 1,138 | 1,139 | +5 | +0.4 | 1,066 |
| 4/5 | 1,140 | 1,140 | 1,130 | 1,134 | -12 | -1.1 | 14,540 |
| 4/4 | 1,149 | 1,149 | 1,144 | 1,146 | +1 | +0.1 | 299 |
| 4/3 | 1,150 | 1,150 | 1,145 | 1,145 | -7 | -0.6 | 1,432 |
| 4/2 | 1,155 | 1,155 | 1,149 | 1,152 | -10 | -0.9 | 1,323 |
| 4/1 | 1,192 | 1,192 | 1,162 | 1,162 | -3 | -0.3 | 3,123 |
| 3/29 | 1,161 | 1,166 | 1,155 | 1,165 | +6 | +0.5 | 1,426 |
| 3/28 | 1,158 | 1,159 | 1,156 | 1,159 | +18 | +1.6 | 2,720 |
▶︎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