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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,097 | 1,130 | 1,097 | 1,114 | +15 | +1.4 | 67,349 |
| 4/19 | 1,115 | 1,115 | 1,090 | 1,099 | -25 | -2.2 | 224,600 |
| 4/12 | 1,146 | 1,150 | 1,123 | 1,124 | -10 | -0.9 | 25,921 |
| 4/5 | 1,192 | 1,192 | 1,130 | 1,134 | -31 | -2.7 | 20,717 |
| 3/29 | 1,150 | 1,166 | 1,139 | 1,165 | +14 | +1.2 | 30,380 |
| 3/22 | 1,141 | 1,157 | 1,131 | 1,151 | +14 | +1.2 | 69,676 |
| 3/15 | 1,139 | 1,149 | 1,131 | 1,137 | +1 | +0.1 | 164,529 |
| 3/8 | 1,126 | 1,136 | 1,114 | 1,136 | +20 | +1.8 | 218,021 |
| 3/1 | 1,116 | 1,126 | 1,102 | 1,116 | +14 | +1.3 | 3,627 |
| 2/22 | 1,105 | 1,111 | 1,094 | 1,102 | +2 | +0.2 | 73,454 |
| 2/16 | 1,103 | 1,105 | 1,087 | 1,100 | +2 | +0.2 | 5,910 |
| 2/9 | 1,109 | 1,109 | 1,086 | 1,098 | -11 | -1.0 | 8,100 |
| 2/2 | 1,101 | 1,124 | 1,094 | 1,109 | +10 | +0.9 | 7,135 |
| 1/26 | 1,095 | 1,100 | 1,084 | 1,099 | +8 | +0.7 | 61,161 |
| 1/19 | 1,104 | 1,106 | 1,086 | 1,091 | -8 | -0.7 | 7,280 |
| 1/12 | 1,109 | 1,109 | 1,099 | 1,099 | -1 | -0.1 | 22,233 |
| 1/5 | 1,105 | 1,105 | 1,100 | 1,100 | -17 | -1.5 | 16,273 |
| 12/29 | 1,100 | 1,119 | 1,100 | 1,117 | +17 | +1.6 | 12,945 |
| 12/22 | 1,104 | 1,112 | 1,091 | 1,100 | -11 | -1.0 | 43,025 |
| 12/15 | 1,064 | 1,114 | 1,064 | 1,111 | +28 | +2.6 | 10,566 |
| 12/8 | 1,086 | 1,086 | 1,003 | 1,083 | +19 | +1.8 | 276,699 |
| 12/1 | 1,060 | 1,064 | 1,051 | 1,064 | +7 | +0.7 | 4,333 |
| 11/24 | 1,052 | 1,060 | 1,051 | 1,057 | +7 | +0.7 | 15,464 |
| 11/17 | 1,024 | 1,051 | 1,018 | 1,050 | +33 | +3.2 | 78,606 |
| 11/10 | 1,038 | 1,038 | 1,013 | 1,017 | +9 | +0.9 | 7,941 |
| 11/2 | 1,001 | 1,008 | 979 | 1,008 | +3 | +0.3 | 54,364 |
| 10/27 | 1,011 | 1,015 | 1,001 | 1,005 | ー | ー | 6,510 |
▶︎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
