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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,183 | 1,184 | 1,181 | 1,182 | +9 | +0.8 | 942 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,190 | 1,190 | 1,157 | 1,173 | +10 | +0.9 | 4,598 |
| 11/15 | 1,183 | 1,194 | 1,163 | 1,163 | -24 | -2.0 | 35,292 |
| 11/8 | 1,162 | 1,189 | 1,145 | 1,187 | +42 | +3.7 | 72,240 |
| 11/1 | 1,178 | 1,178 | 1,141 | 1,145 | -24 | -2.1 | 22,118 |
| 10/25 | 1,196 | 1,198 | 1,166 | 1,169 | -25 | -2.1 | 35,729 |
| 10/18 | 1,173 | 1,198 | 1,173 | 1,194 | +24 | +2.1 | 1,255 |
| 10/11 | 1,189 | 1,189 | 1,162 | 1,170 | -2 | -0.2 | 3,303 |
| 10/4 | 1,185 | 1,214 | 1,162 | 1,172 | -11 | -0.9 | 5,917 |
| 9/27 | 1,175 | 1,207 | 1,166 | 1,183 | +9 | +0.8 | 7,228 |
| 9/20 | 1,185 | 1,200 | 1,135 | 1,174 | +12 | +1.0 | 7,812 |
| 9/13 | 1,122 | 1,187 | 1,122 | 1,162 | +10 | +0.9 | 57,975 |
| 9/6 | 1,168 | 1,195 | 1,151 | 1,152 | -10 | -0.9 | 12,050 |
| 8/30 | 1,155 | 1,165 | 1,153 | 1,162 | +10 | +0.9 | 99,809 |
| 8/23 | 1,137 | 1,152 | 1,125 | 1,152 | +19 | +1.7 | 6,489 |
| 8/16 | 1,115 | 1,137 | 1,108 | 1,133 | +13 | +1.2 | 3,656 |
| 8/9 | 1,123 | 1,134 | 1,045 | 1,120 | -13 | -1.2 | 45,061 |
| 8/2 | 1,136 | 1,150 | 1,113 | 1,133 | +15 | +1.3 | 18,496 |
| 7/26 | 1,116 | 1,126 | 1,095 | 1,118 | -18 | -1.6 | 9,183 |
| 7/19 | 1,109 | 1,147 | 1,108 | 1,136 | +30 | +2.7 | 90,436 |
| 7/12 | 1,085 | 1,106 | 1,075 | 1,106 | +22 | +2.0 | 5,817 |
| 7/5 | 1,123 | 1,123 | 1,071 | 1,084 | -9 | -0.8 | 6,084 |
| 6/28 | 1,103 | 1,110 | 1,089 | 1,093 | -10 | -0.9 | 4,002 |
| 6/21 | 1,088 | 1,104 | 1,087 | 1,103 | +6 | +0.6 | 4,048 |
| 6/14 | 1,110 | 1,112 | 1,090 | 1,097 | -11 | -1.0 | 116,504 |
| 6/7 | 1,119 | 1,119 | 1,085 | 1,108 | +11 | +1.0 | 173,741 |
| 5/31 | 1,122 | 1,123 | 1,089 | 1,097 | -19 | -1.7 | 100,063 |
| 5/24 | 1,149 | 1,150 | 1,114 | 1,116 | -27 | -2.4 | 29,952 |
| 5/17 | 1,140 | 1,148 | 1,126 | 1,143 | +5 | +0.4 | 8,330 |
| 5/10 | 1,125 | 1,145 | 1,121 | 1,138 | +23 | +2.1 | 2,045 |
| 5/2 | 1,125 | 1,125 | 1,108 | 1,115 | +1 | +0.1 | 3,482 |
▶︎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
