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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/27 | 1,140 | 1,142 | 1,139 | 1,141 | 0 | 0.0 | 22,713 |
| 3/26 | 1,141 | 1,142 | 1,140 | 1,141 | -3 | -0.3 | 838 |
| 3/25 | 1,150 | 1,150 | 1,142 | 1,144 | -7 | -0.6 | 2,683 |
| 3/22 | 1,151 | 1,157 | 1,148 | 1,151 | +3 | +0.3 | 20,474 |
| 3/21 | 1,145 | 1,156 | 1,144 | 1,148 | +11 | +1.0 | 43,910 |
| 3/19 | 1,137 | 1,139 | 1,135 | 1,137 | +2 | +0.2 | 1,407 |
| 3/18 | 1,141 | 1,141 | 1,131 | 1,135 | -2 | -0.2 | 3,885 |
| 3/15 | 1,137 | 1,137 | 1,133 | 1,137 | -7 | -0.6 | 4,837 |
| 3/14 | 1,149 | 1,149 | 1,142 | 1,144 | +5 | +0.4 | 35,500 |
| 3/13 | 1,148 | 1,148 | 1,137 | 1,139 | +2 | +0.2 | 7,252 |
| 3/12 | 1,138 | 1,138 | 1,134 | 1,137 | +3 | +0.3 | 115,250 |
| 3/11 | 1,139 | 1,139 | 1,131 | 1,134 | -2 | -0.2 | 1,690 |
| 3/8 | 1,134 | 1,136 | 1,131 | 1,136 | +10 | +0.9 | 9,845 |
| 3/7 | 1,127 | 1,127 | 1,114 | 1,126 | +8 | +0.7 | 6,029 |
| 3/6 | 1,115 | 1,123 | 1,115 | 1,118 | -2 | -0.2 | 199,727 |
| 3/5 | 1,129 | 1,129 | 1,118 | 1,120 | +1 | +0.1 | 2,262 |
| 3/4 | 1,126 | 1,126 | 1,118 | 1,119 | +3 | +0.3 | 158 |
▶︎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
