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
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 |
---|---|
1,355 (24/11/14) | 1,154 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,355 (24/11/14) | 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) |
---|---|---|---|---|---|---|---|
2/20 | 1,271 | 1,272 | 1,249 | 1,251 | -20 | -1.6 | 95,851 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,254 | 1,280 | 1,251 | 1,271 | +14 | +1.1 | 116,015 |
2/7 | 1,298 | 1,298 | 1,252 | 1,257 | -41 | -3.2 | 338,270 |
1/31 | 1,294 | 1,314 | 1,290 | 1,298 | +11 | +0.9 | 281,038 |
1/24 | 1,290 | 1,300 | 1,284 | 1,287 | +2 | +0.2 | 296,828 |
1/17 | 1,270 | 1,286 | 1,267 | 1,285 | +5 | +0.4 | 85,038 |
1/10 | 1,299 | 1,299 | 1,274 | 1,280 | -15 | -1.2 | 136,354 |
12/30 | 1,296 | 1,297 | 1,292 | 1,295 | -5 | -0.4 | 12,846 |
12/27 | 1,289 | 1,303 | 1,284 | 1,300 | +26 | +2.0 | 58,251 |
12/20 | 1,304 | 1,308 | 1,262 | 1,274 | -31 | -2.4 | 64,642 |
12/13 | 1,297 | 1,307 | 1,293 | 1,305 | +4 | +0.3 | 144,760 |
12/6 | 1,322 | 1,327 | 1,298 | 1,301 | -20 | -1.5 | 240,628 |
11/29 | 1,341 | 1,350 | 1,318 | 1,321 | -16 | -1.2 | 128,114 |
11/22 | 1,344 | 1,344 | 1,318 | 1,337 | -7 | -0.5 | 95,915 |
11/15 | 1,332 | 1,355 | 1,329 | 1,344 | +22 | +1.7 | 209,205 |
11/8 | 1,286 | 1,338 | 1,284 | 1,322 | +35 | +2.7 | 321,353 |
11/1 | 1,308 | 1,316 | 1,278 | 1,287 | -16 | -1.2 | 98,010 |
10/25 | 1,312 | 1,316 | 1,301 | 1,303 | -9 | -0.7 | 40,898 |
10/18 | 1,304 | 1,325 | 1,297 | 1,312 | +35 | +2.7 | 96,165 |
10/11 | 1,280 | 1,285 | 1,260 | 1,277 | +25 | +2.0 | 136,896 |
10/4 | 1,239 | 1,272 | 1,228 | 1,252 | -11 | -0.9 | 120,967 |
9/27 | 1,235 | 1,265 | 1,233 | 1,263 | +44 | +3.6 | 101,260 |
9/20 | 1,208 | 1,235 | 1,204 | 1,219 | +25 | +2.1 | 66,770 |
9/13 | 1,190 | 1,212 | 1,187 | 1,194 | -3 | -0.3 | 168,725 |
9/6 | 1,245 | 1,250 | 1,196 | 1,197 | -27 | -2.2 | 232,472 |
8/30 | 1,210 | 1,225 | 1,205 | 1,224 | +4 | +0.3 | 170,702 |
8/23 | 1,221 | 1,223 | 1,199 | 1,220 | -4 | -0.3 | 49,700 |
8/16 | 1,186 | 1,227 | 1,180 | 1,224 | +46 | +3.9 | 35,550 |
8/9 | 1,186 | 1,202 | 1,154 | 1,178 | -47 | -3.8 | 319,784 |
8/2 | 1,261 | 1,266 | 1,219 | 1,225 | -23 | -1.8 | 150,513 |
7/26 | 1,272 | 1,276 | 1,226 | 1,248 | -36 | -2.8 | 113,387 |
▶︎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