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 |
|---|---|
| 1,235 (24/07/19) | 982 (23/10/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,235 (24/07/19) | 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,141 | 1,157 | 1,135 | 1,157 | +30 | +2.7 | 79,992 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/22 | 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 |
| 11/24 | 1,058 | 1,058 | 1,022 | 1,031 | -21 | -2.0 | 19,208 |
| 11/17 | 1,029 | 1,062 | 1,024 | 1,052 | +23 | +2.2 | 28,209 |
| 11/10 | 1,036 | 1,044 | 1,021 | 1,029 | +17 | +1.7 | 19,599 |
| 11/2 | 997 | 1,020 | 989 | 1,012 | +4 | +0.4 | 14,347 |
| 10/27 | 1,011 | 1,015 | 996 | 1,008 | -10 | -1.0 | 11,884 |
| 10/20 | 1,020 | 1,036 | 1,014 | 1,018 | +3 | +0.3 | 13,516 |
| 10/13 | 1,007 | 1,026 | 1,007 | 1,015 | +27 | +2.7 | 12,038 |
| 10/6 | 1,034 | 1,038 | 982 | 988 | -43 | -4.2 | 43,173 |
| 9/29 | 1,030 | 1,043 | 1,021 | 1,031 | -2 | -0.2 | 11,873 |
| 9/22 | 1,053 | 1,053 | 1,027 | 1,033 | -30 | -2.8 | 28,177 |
| 9/15 | 1,046 | 1,063 | 1,038 | 1,063 | +18 | +1.7 | 58,590 |
| 9/8 | 1,054 | 1,056 | 1,038 | 1,045 | -3 | -0.3 | 24,900 |
| 9/1 | 1,039 | 1,058 | 1,037 | 1,048 | +12 | +1.2 | 13,158 |
| 8/25 | 1,034 | 1,038 | 1,027 | 1,036 | +2 | +0.2 | 18,090 |
| 8/18 | 1,061 | 1,062 | 1,033 | 1,034 | -16 | -1.5 | 37,109 |
| 8/10 | 1,029 | 1,050 | 1,027 | 1,050 | +11 | +1.1 | 15,076 |
| 8/4 | 1,035 | 1,055 | 1,032 | 1,039 | +20 | +2.0 | 54,628 |
▶︎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
