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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,155 | 1,158 | 1,154 | 1,155 | +3 | +0.3 | 14,254 |
| 8/23 | 1,150 | 1,152 | 1,148 | 1,152 | +4 | +0.4 | 1,355 |
| 8/22 | 1,131 | 1,148 | 1,131 | 1,148 | +9 | +0.8 | 432 |
| 8/21 | 1,139 | 1,141 | 1,125 | 1,139 | -2 | -0.2 | 1,836 |
| 8/20 | 1,132 | 1,141 | 1,132 | 1,141 | +7 | +0.6 | 811 |
| 8/19 | 1,137 | 1,137 | 1,134 | 1,134 | +1 | +0.1 | 2,055 |
| 8/16 | 1,119 | 1,137 | 1,119 | 1,133 | +14 | +1.3 | 365 |
| 8/15 | 1,125 | 1,125 | 1,119 | 1,119 | -1 | -0.1 | 304 |
| 8/14 | 1,123 | 1,123 | 1,116 | 1,120 | +11 | +1.0 | 2,813 |
| 8/13 | 1,115 | 1,115 | 1,108 | 1,109 | -11 | -1.0 | 174 |
| 8/9 | 1,119 | 1,124 | 1,045 | 1,120 | +14 | +1.3 | 8,146 |
| 8/8 | 1,114 | 1,114 | 1,100 | 1,106 | -14 | -1.3 | 409 |
| 8/7 | 1,111 | 1,134 | 1,111 | 1,120 | +3 | +0.3 | 4,112 |
| 8/6 | 1,095 | 1,120 | 1,095 | 1,117 | -8 | -0.7 | 3,400 |
| 8/5 | 1,123 | 1,133 | 1,068 | 1,125 | -8 | -0.7 | 28,994 |
| 8/2 | 1,113 | 1,135 | 1,113 | 1,133 | -6 | -0.5 | 7,965 |
| 8/1 | 1,150 | 1,150 | 1,123 | 1,139 | +4 | +0.4 | 1,595 |
| 7/31 | 1,131 | 1,137 | 1,119 | 1,135 | +7 | +0.6 | 5,177 |
| 7/30 | 1,131 | 1,131 | 1,125 | 1,128 | -3 | -0.3 | 349 |
| 7/29 | 1,136 | 1,136 | 1,127 | 1,131 | +13 | +1.2 | 3,410 |
| 7/26 | 1,112 | 1,119 | 1,102 | 1,118 | +6 | +0.5 | 3,588 |
| 7/25 | 1,095 | 1,112 | 1,095 | 1,112 | 0 | 0.0 | 3,598 |
| 7/24 | 1,112 | 1,119 | 1,112 | 1,112 | -7 | -0.6 | 1,644 |
| 7/23 | 1,120 | 1,120 | 1,116 | 1,119 | +5 | +0.5 | 60 |
| 7/22 | 1,116 | 1,126 | 1,114 | 1,114 | -22 | -1.9 | 293 |
| 7/19 | 1,125 | 1,140 | 1,123 | 1,136 | +1 | +0.1 | 2,671 |
| 7/18 | 1,135 | 1,147 | 1,133 | 1,135 | +9 | +0.8 | 43,491 |
| 7/17 | 1,115 | 1,128 | 1,115 | 1,126 | +15 | +1.4 | 42,901 |
| 7/16 | 1,109 | 1,111 | 1,108 | 1,111 | +5 | +0.5 | 1,373 |
| 7/12 | 1,101 | 1,106 | 1,095 | 1,106 | +16 | +1.5 | 1,790 |
▶︎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
