2564東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ ＭＳＣＩスーパーディビィデンド 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 |
|---|---|
| 2,984 (24/07/17) | 2,366 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,984 (24/07/17) | 2,366 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,697 | 2,726 | 2,646 | 2,656 | -54 | -2.0 | 38,724 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,918 | 1,928 | 1,887 | 1,917 | +37 | +2.0 | 18,579 |
| 12/30 | 1,876 | 1,956 | 1,860 | 1,880 | +11 | +0.6 | 22,931 |
| 12/24 | 1,904 | 1,905 | 1,842 | 1,869 | -12 | -0.6 | 284,195 |
| 12/17 | 1,872 | 1,888 | 1,851 | 1,881 | +28 | +1.5 | 4,241 |
| 12/10 | 1,849 | 1,883 | 1,839 | 1,853 | +14 | +0.8 | 8,849 |
| 12/3 | 1,828 | 1,860 | 1,798 | 1,839 | -15 | -0.8 | 34,458 |
| 11/26 | 1,880 | 1,897 | 1,845 | 1,854 | -36 | -1.9 | 5,504 |
| 11/19 | 1,937 | 1,937 | 1,882 | 1,890 | -32 | -1.7 | 4,083 |
| 11/12 | 1,926 | 1,927 | 1,904 | 1,922 | +12 | +0.6 | 1,412 |
| 11/5 | 1,921 | 1,933 | 1,907 | 1,910 | +10 | +0.5 | 21,660 |
| 10/29 | 1,909 | 1,914 | 1,887 | 1,900 | -4 | -0.2 | 13,149 |
| 10/22 | 1,964 | 1,966 | 1,902 | 1,904 | -55 | -2.8 | 9,748 |
| 10/15 | 1,943 | 1,962 | 1,936 | 1,959 | +19 | +1.0 | 10,881 |
| 10/8 | 1,942 | 1,957 | 1,914 | 1,940 | +15 | +0.8 | 64,880 |
| 10/1 | 1,985 | 1,988 | 1,922 | 1,925 | -43 | -2.2 | 7,274 |
| 9/24 | 1,941 | 1,984 | 1,928 | 1,968 | -13 | -0.7 | 452,645 |
| 9/17 | 1,962 | 1,994 | 1,961 | 1,981 | +20 | +1.0 | 408,186 |
| 9/10 | 1,937 | 1,961 | 1,927 | 1,961 | +33 | +1.7 | 1,224,378 |
| 9/3 | 1,874 | 1,932 | 1,874 | 1,928 | +62 | +3.3 | 464,612 |
| 8/27 | 1,856 | 1,870 | 1,854 | 1,866 | +26 | +1.4 | 10,601 |
| 8/20 | 1,876 | 1,876 | 1,839 | 1,840 | -39 | -2.1 | 278,890 |
| 8/13 | 1,858 | 1,892 | 1,854 | 1,879 | +21 | +1.1 | 65,306 |
| 8/6 | 1,850 | 1,871 | 1,838 | 1,858 | +17 | +0.9 | 566 |
| 7/30 | 1,868 | 1,872 | 1,840 | 1,841 | -8 | -0.4 | 254,144 |
| 7/21 | 1,871 | 1,871 | 1,836 | 1,849 | -36 | -1.9 | 2,516 |
| 7/16 | 1,871 | 1,899 | 1,871 | 1,885 | +42 | +2.3 | 2,801 |
| 7/9 | 1,877 | 1,886 | 1,824 | 1,843 | -33 | -1.8 | 2,253 |
| 7/2 | 1,885 | 1,885 | 1,859 | 1,876 | +2 | +0.1 | 1,072 |
| 6/25 | 1,827 | 1,876 | 1,820 | 1,874 | +27 | +1.5 | 4,588 |
| 6/18 | 1,870 | 1,882 | 1,847 | 1,847 | -21 | -1.1 | 3,783 |
▶︎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
