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) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,181 | 1,181 | 1,163 | 1,163 | -2 | -0.2 | 1,555 |
| 10/8 | 1,170 | 1,170 | 1,162 | 1,165 | -5 | -0.4 | 426 |
| 10/7 | 1,189 | 1,189 | 1,170 | 1,170 | -2 | -0.2 | 678 |
| 10/4 | 1,199 | 1,199 | 1,169 | 1,172 | -7 | -0.6 | 2,270 |
| 10/3 | 1,185 | 1,185 | 1,177 | 1,179 | -5 | -0.4 | 1,355 |
| 10/2 | 1,184 | 1,185 | 1,162 | 1,184 | -2 | -0.2 | 342 |
| 10/1 | 1,214 | 1,214 | 1,183 | 1,186 | +2 | +0.2 | 514 |
| 9/30 | 1,185 | 1,185 | 1,182 | 1,184 | +1 | +0.1 | 1,436 |
| 9/27 | 1,166 | 1,206 | 1,166 | 1,183 | +9 | +0.8 | 2,040 |
| 9/26 | 1,207 | 1,207 | 1,171 | 1,174 | -5 | -0.4 | 851 |
| 9/25 | 1,176 | 1,181 | 1,176 | 1,179 | +3 | +0.3 | 2,386 |
| 9/24 | 1,175 | 1,177 | 1,174 | 1,176 | +2 | +0.2 | 1,951 |
| 9/20 | 1,173 | 1,179 | 1,170 | 1,174 | -4 | -0.3 | 4,090 |
| 9/19 | 1,200 | 1,200 | 1,135 | 1,178 | -7 | -0.6 | 2,353 |
| 9/18 | 1,199 | 1,199 | 1,174 | 1,185 | +10 | +0.9 | 147 |
| 9/17 | 1,185 | 1,188 | 1,174 | 1,175 | +13 | +1.1 | 1,222 |
| 9/13 | 1,186 | 1,187 | 1,159 | 1,162 | +6 | +0.5 | 386 |
| 9/12 | 1,157 | 1,158 | 1,154 | 1,156 | -1 | -0.1 | 5,697 |
| 9/11 | 1,160 | 1,161 | 1,155 | 1,157 | 0 | 0.0 | 914 |
| 9/10 | 1,159 | 1,161 | 1,156 | 1,157 | +9 | +0.8 | 40,221 |
| 9/9 | 1,122 | 1,150 | 1,122 | 1,148 | -4 | -0.4 | 10,757 |
| 9/6 | 1,192 | 1,192 | 1,151 | 1,152 | -10 | -0.9 | 329 |
| 9/5 | 1,168 | 1,193 | 1,158 | 1,162 | +5 | +0.4 | 9,607 |
| 9/4 | 1,155 | 1,192 | 1,155 | 1,157 | -13 | -1.1 | 975 |
| 9/3 | 1,195 | 1,195 | 1,166 | 1,170 | +4 | +0.3 | 467 |
| 9/2 | 1,168 | 1,168 | 1,160 | 1,166 | +4 | +0.3 | 672 |
| 8/30 | 1,165 | 1,165 | 1,159 | 1,162 | +4 | +0.4 | 2,280 |
| 8/29 | 1,157 | 1,159 | 1,153 | 1,158 | +1 | +0.1 | 70,208 |
| 8/28 | 1,160 | 1,160 | 1,157 | 1,157 | -3 | -0.3 | 3,645 |
| 8/27 | 1,160 | 1,160 | 1,157 | 1,160 | +5 | +0.4 | 9,422 |
▶︎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
