2236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
1,266.2
円
(13:20)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,280 (24/05/20) | 1,000 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
1,280 (24/05/20) | 1,100 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/1 | 1,270 | 1,270 | 1,264 | 1,265 | -5 | -0.4 | 53,302 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/28 | 1,268 | 1,277 | 1,257 | 1,270 | +9 | +0.7 | 428,378 |
6/21 | 1,232 | 1,262 | 1,228 | 1,261 | +17 | +1.4 | 79,677 |
6/14 | 1,240 | 1,244 | 1,232 | 1,244 | +10 | +0.8 | 46,069 |
6/7 | 1,254 | 1,258 | 1,228 | 1,234 | +7 | +0.6 | 78,650 |
5/31 | 1,244 | 1,252 | 1,217 | 1,227 | -23 | -1.8 | 185,778 |
5/24 | 1,279 | 1,280 | 1,244 | 1,250 | -19 | -1.5 | 185,882 |
5/17 | 1,264 | 1,273 | 1,250 | 1,269 | +9 | +0.7 | 87,308 |
5/10 | 1,232 | 1,262 | 1,226 | 1,260 | +29 | +2.4 | 102,058 |
5/2 | 1,238 | 1,244 | 1,231 | 1,231 | -5 | -0.4 | 85,629 |
4/26 | 1,223 | 1,243 | 1,215 | 1,236 | +35 | +2.9 | 133,880 |
4/19 | 1,214 | 1,220 | 1,189 | 1,201 | -24 | -2.0 | 137,446 |
4/12 | 1,230 | 1,238 | 1,223 | 1,225 | +7 | +0.6 | 107,233 |
4/5 | 1,270 | 1,271 | 1,213 | 1,218 | -32 | -2.6 | 260,718 |
3/29 | 1,229 | 1,259 | 1,224 | 1,250 | +16 | +1.3 | 94,696 |
3/22 | 1,197 | 1,240 | 1,195 | 1,234 | +43 | +3.6 | 61,280 |
3/15 | 1,177 | 1,199 | 1,174 | 1,191 | +6 | +0.5 | 210,690 |
3/8 | 1,190 | 1,193 | 1,182 | 1,185 | -5 | -0.4 | 480,268 |
3/1 | 1,183 | 1,192 | 1,178 | 1,190 | +21 | +1.8 | 100,844 |
2/22 | 1,166 | 1,173 | 1,160 | 1,169 | +6 | +0.5 | 47,243 |
2/16 | 1,163 | 1,166 | 1,151 | 1,163 | +9 | +0.8 | 144,602 |
2/9 | 1,151 | 1,157 | 1,136 | 1,154 | +10 | +0.9 | 95,500 |
2/2 | 1,143 | 1,155 | 1,132 | 1,144 | +5 | +0.4 | 108,105 |
1/26 | 1,137 | 1,144 | 1,125 | 1,139 | +2 | +0.2 | 204,129 |
1/19 | 1,121 | 1,137 | 1,119 | 1,137 | +16 | +1.4 | 208,006 |
1/12 | 1,116 | 1,129 | 1,110 | 1,121 | +8 | +0.7 | 206,726 |
1/5 | 1,103 | 1,117 | 1,100 | 1,113 | +13 | +1.2 | 79,499 |
12/29 | 1,098 | 1,109 | 1,087 | 1,100 | +7 | +0.6 | 106,204 |
12/22 | 1,096 | 1,113 | 1,089 | 1,093 | -3 | -0.3 | 231,136 |
12/15 | 1,082 | 1,100 | 1,082 | 1,096 | +22 | +2.1 | 94,845 |
12/8 | 1,095 | 1,102 | 1,065 | 1,074 | -20 | -1.8 | 100,797 |
▶︎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