2253東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ スーパーディビィデンド－ＵＳ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,192 (24/05/21) | 982 (23/10/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,192 (24/05/21) | 1,039 (24/02/08) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 1,164 | 1,182 | 1,161 | 1,174 | +15 | +1.3 | 68,745 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,150 | 1,161 | 1,140 | 1,159 | +4 | +0.4 | 17,414 |
| 6/14 | 1,166 | 1,169 | 1,148 | 1,155 | -5 | -0.4 | 14,255 |
| 6/7 | 1,180 | 1,181 | 1,157 | 1,160 | +8 | +0.7 | 41,196 |
| 5/31 | 1,160 | 1,164 | 1,138 | 1,152 | 0 | 0.0 | 10,755 |
| 5/24 | 1,173 | 1,192 | 1,148 | 1,152 | -21 | -1.8 | 61,931 |
| 5/17 | 1,177 | 1,179 | 1,158 | 1,173 | -3 | -0.3 | 85,265 |
| 5/10 | 1,148 | 1,184 | 1,144 | 1,176 | +28 | +2.4 | 14,958 |
| 5/2 | 1,155 | 1,164 | 1,140 | 1,148 | 0 | 0.0 | 7,431 |
| 4/26 | 1,120 | 1,160 | 1,095 | 1,148 | +49 | +4.5 | 67,931 |
| 4/19 | 1,109 | 1,110 | 1,086 | 1,099 | -13 | -1.2 | 75,330 |
| 4/12 | 1,116 | 1,125 | 1,107 | 1,112 | -1 | -0.1 | 21,600 |
| 4/5 | 1,150 | 1,150 | 1,109 | 1,113 | -11 | -1.0 | 33,992 |
| 3/29 | 1,115 | 1,125 | 1,101 | 1,124 | +7 | +0.6 | 17,276 |
| 3/22 | 1,090 | 1,121 | 1,082 | 1,117 | +39 | +3.6 | 113,973 |
| 3/15 | 1,079 | 1,088 | 1,070 | 1,078 | -3 | -0.3 | 182,421 |
| 3/8 | 1,078 | 1,090 | 1,077 | 1,081 | -2 | -0.2 | 112,126 |
| 3/1 | 1,086 | 1,088 | 1,071 | 1,083 | +6 | +0.6 | 218,294 |
| 2/22 | 1,071 | 1,079 | 1,064 | 1,077 | 0 | 0.0 | 39,699 |
| 2/16 | 1,060 | 1,079 | 1,049 | 1,077 | +24 | +2.3 | 46,432 |
| 2/9 | 1,068 | 1,070 | 1,039 | 1,053 | -13 | -1.2 | 51,568 |
| 2/2 | 1,093 | 1,098 | 1,060 | 1,066 | -25 | -2.3 | 53,601 |
| 1/26 | 1,076 | 1,097 | 1,074 | 1,091 | +19 | +1.8 | 71,226 |
| 1/19 | 1,068 | 1,083 | 1,063 | 1,072 | +10 | +0.9 | 46,699 |
| 1/12 | 1,074 | 1,079 | 1,058 | 1,062 | -5 | -0.5 | 37,698 |
| 1/5 | 1,052 | 1,071 | 1,048 | 1,067 | +15 | +1.4 | 20,130 |
| 12/29 | 1,059 | 1,062 | 1,042 | 1,052 | 0 | 0.0 | 25,663 |
| 12/22 | 1,047 | 1,061 | 1,039 | 1,052 | +5 | +0.5 | 19,933 |
| 12/15 | 1,030 | 1,047 | 1,024 | 1,047 | +28 | +2.8 | 11,987 |
| 12/8 | 1,043 | 1,052 | 1,008 | 1,019 | -22 | -2.1 | 29,426 |
| 12/1 | 1,039 | 1,041 | 1,020 | 1,041 | +10 | +1.0 | 16,623 |
▶︎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