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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,099 | 1,099 | 1,093 | 1,095 | -6 | -0.5 | 813 |
| 1/16 | 1,104 | 1,104 | 1,100 | 1,101 | -5 | -0.5 | 336 |
| 1/15 | 1,104 | 1,106 | 1,101 | 1,106 | +7 | +0.6 | 2,505 |
| 1/12 | 1,102 | 1,102 | 1,099 | 1,099 | -7 | -0.6 | 5,358 |
| 1/11 | 1,107 | 1,107 | 1,105 | 1,106 | +6 | +0.6 | 2,392 |
| 1/10 | 1,103 | 1,103 | 1,100 | 1,100 | -4 | -0.4 | 1,292 |
| 1/9 | 1,109 | 1,109 | 1,104 | 1,104 | +4 | +0.4 | 13,191 |
| 1/5 | 1,102 | 1,102 | 1,100 | 1,100 | -3 | -0.3 | 10,512 |
| 1/4 | 1,105 | 1,105 | 1,101 | 1,103 | -14 | -1.3 | 5,761 |
| 12/29 | 1,116 | 1,117 | 1,113 | 1,117 | +1 | +0.1 | 1,303 |
| 12/28 | 1,116 | 1,117 | 1,113 | 1,116 | +3 | +0.3 | 5,328 |
| 12/27 | 1,110 | 1,113 | 1,110 | 1,113 | +5 | +0.5 | 1,608 |
| 12/26 | 1,119 | 1,119 | 1,107 | 1,108 | 0 | 0.0 | 2,680 |
| 12/25 | 1,100 | 1,109 | 1,100 | 1,108 | +8 | +0.7 | 2,026 |
| 12/22 | 1,102 | 1,102 | 1,099 | 1,100 | +5 | +0.5 | 35,440 |
| 12/21 | 1,095 | 1,095 | 1,091 | 1,095 | -14 | -1.3 | 2,255 |
| 12/20 | 1,107 | 1,109 | 1,106 | 1,109 | +6 | +0.5 | 3,441 |
| 12/19 | 1,112 | 1,112 | 1,099 | 1,103 | 0 | 0.0 | 1,053 |
| 12/18 | 1,104 | 1,104 | 1,101 | 1,103 | -8 | -0.7 | 836 |
| 12/15 | 1,110 | 1,111 | 1,108 | 1,111 | +5 | +0.5 | 986 |
| 12/14 | 1,114 | 1,114 | 1,101 | 1,106 | +21 | +1.9 | 6,644 |
| 12/13 | 1,095 | 1,095 | 1,082 | 1,085 | +5 | +0.5 | 1,871 |
| 12/12 | 1,088 | 1,088 | 1,066 | 1,080 | +10 | +0.9 | 662 |
| 12/11 | 1,064 | 1,079 | 1,064 | 1,070 | -13 | -1.2 | 403 |
| 12/8 | 1,057 | 1,083 | 1,003 | 1,083 | +17 | +1.6 | 96,197 |
| 12/7 | 1,067 | 1,068 | 1,065 | 1,066 | -5 | -0.5 | 144,273 |
| 12/6 | 1,070 | 1,071 | 1,069 | 1,071 | -4 | -0.4 | 33,695 |
| 12/5 | 1,076 | 1,076 | 1,073 | 1,075 | +1 | +0.1 | 708 |
| 12/4 | 1,086 | 1,086 | 1,073 | 1,074 | +10 | +0.9 | 1,826 |
| 12/1 | 1,064 | 1,064 | 1,062 | 1,064 | +10 | +1.0 | 345 |
▶︎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
