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
1,262.9
円
(13:51)
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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,270 | 1,270 | 1,253 | 1,262 | -8 | -0.6 | 95,696 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,096 | 1,101 | 1,075 | 1,094 | 0 | 0.0 | 137,264 |
| 11/24 | 1,099 | 1,099 | 1,079 | 1,094 | -5 | -0.5 | 95,010 |
| 11/17 | 1,076 | 1,105 | 1,075 | 1,099 | +27 | +2.5 | 165,715 |
| 11/10 | 1,071 | 1,075 | 1,066 | 1,072 | +22 | +2.1 | 101,957 |
| 11/2 | 1,036 | 1,056 | 1,000 | 1,050 | +7 | +0.7 | 106,956 |
| 10/27 | 1,051 | 1,051 | 1,036 | 1,043 | -8 | -0.8 | 126,824 |
| 10/20 | 1,068 | 1,079 | 1,050 | 1,051 | -15 | -1.4 | 118,516 |
| 10/13 | 1,060 | 1,078 | 1,059 | 1,066 | +16 | +1.5 | 91,528 |
| 10/6 | 1,083 | 1,087 | 1,049 | 1,050 | -29 | -2.7 | 171,265 |
| 9/29 | 1,092 | 1,093 | 1,077 | 1,079 | -15 | -1.4 | 254,403 |
| 9/22 | 1,112 | 1,114 | 1,085 | 1,094 | -28 | -2.5 | 140,788 |
| 9/15 | 1,113 | 1,125 | 1,105 | 1,122 | +6 | +0.5 | 190,937 |
| 9/8 | 1,124 | 1,127 | 1,109 | 1,116 | -1 | -0.1 | 274,197 |
| 9/1 | 1,113 | 1,128 | 1,111 | 1,117 | +13 | +1.2 | 221,946 |
| 8/25 | 1,103 | 1,105 | 1,097 | 1,104 | +1 | +0.1 | 147,379 |
| 8/18 | 1,124 | 1,128 | 1,101 | 1,103 | -18 | -1.6 | 204,167 |
| 8/10 | 1,102 | 1,121 | 1,100 | 1,121 | +8 | +0.7 | 181,846 |
| 8/4 | 1,109 | 1,129 | 1,106 | 1,113 | +20 | +1.8 | 227,900 |
| 7/28 | 1,112 | 1,123 | 1,080 | 1,093 | -7 | -0.6 | 221,907 |
| 7/21 | 1,074 | 1,100 | 1,070 | 1,100 | +33 | +3.1 | 90,751 |
| 7/14 | 1,081 | 1,084 | 1,062 | 1,067 | -23 | -2.1 | 158,456 |
| 7/7 | 1,110 | 1,114 | 1,090 | 1,090 | -13 | -1.2 | 148,108 |
| 6/30 | 1,076 | 1,105 | 1,071 | 1,103 | +26 | +2.4 | 163,801 |
| 6/23 | 1,081 | 1,083 | 1,067 | 1,077 | +5 | +0.5 | 189,780 |
| 6/16 | 1,039 | 1,073 | 1,037 | 1,072 | +35 | +3.4 | 142,845 |
| 6/9 | 1,030 | 1,042 | 1,021 | 1,037 | +37 | +3.7 | 143,224 |
| 6/2 | 1,020 | 1,020 | 991 | 1,000 | -5 | -0.5 | 187,022 |
| 5/26 | 1,026 | 1,027 | 1,003 | 1,005 | -25 | -2.4 | 272,402 |
| 5/19 | 1,010 | 1,033 | 1,006 | 1,030 | +25 | +2.5 | 148,078 |
| 5/12 | 1,017 | 1,017 | 1,001 | 1,005 | -41 | -3.9 | 239,571 |
▶︎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