2848東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ ＭＳＣＩ 気候変動対応 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 |
|---|---|
| 2,127 (24/03/27) | 1,699 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,127 (24/03/27) | 1,801 (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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,071 | 2,075 | 2,070 | 2,070 | +28 | +1.4 | 5 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 1,715 | 1,785 | 1,708 | 1,785 | +73 | +4.3 | 131 |
| 10/27 | 1,734 | 1,739 | 1,699 | 1,712 | -43 | -2.5 | 233 |
| 10/20 | 1,770 | 1,783 | 1,740 | 1,755 | -54 | -3.0 | 145 |
| 10/13 | 1,774 | 1,809 | 1,774 | 1,809 | +45 | +2.6 | 47 |
| 10/6 | 1,779 | 1,779 | 1,732 | 1,764 | -34 | -1.9 | 2,922 |
| 9/29 | 1,827 | 1,834 | 1,793 | 1,798 | -29 | -1.6 | 61 |
| 9/22 | 1,868 | 1,871 | 1,816 | 1,827 | -50 | -2.7 | 100 |
| 9/15 | 1,819 | 1,879 | 1,819 | 1,877 | +58 | +3.2 | 211 |
| 9/8 | 1,819 | 1,833 | 1,819 | 1,819 | -1 | -0.1 | 243 |
| 9/1 | 1,770 | 1,823 | 1,770 | 1,820 | +57 | +3.2 | 51 |
| 8/25 | 1,740 | 1,775 | 1,740 | 1,763 | +25 | +1.4 | 649 |
| 8/18 | 1,793 | 1,796 | 1,733 | 1,738 | -46 | -2.6 | 97 |
| 8/10 | 1,756 | 1,784 | 1,756 | 1,784 | +15 | +0.9 | 72 |
| 8/4 | 1,815 | 1,825 | 1,760 | 1,769 | -19 | -1.1 | 640 |
| 7/28 | 1,780 | 1,824 | 1,768 | 1,788 | +12 | +0.7 | 542 |
| 7/21 | 1,758 | 1,784 | 1,758 | 1,776 | +15 | +0.9 | 944 |
| 7/14 | 1,769 | 1,769 | 1,737 | 1,761 | -18 | -1.0 | 162 |
| 7/7 | 1,820 | 1,821 | 1,771 | 1,779 | -18 | -1.0 | 27,491 |
| 6/30 | 1,781 | 1,819 | 1,764 | 1,797 | +20 | +1.1 | 1,024 |
| 6/23 | 1,822 | 1,822 | 1,777 | 1,777 | -28 | -1.6 | 671 |
| 6/16 | 1,720 | 1,811 | 1,720 | 1,805 | +45 | +2.6 | 11,319 |
| 6/9 | 1,754 | 1,780 | 1,727 | 1,760 | +28 | +1.6 | 3,098 |
| 6/2 | 1,726 | 1,732 | 1,699 | 1,732 | +19 | +1.1 | 7,803 |
| 5/26 | 1,710 | 1,750 | 1,700 | 1,713 | -6 | -0.4 | 263 |
| 5/19 | 1,663 | 1,719 | 1,662 | 1,719 | +69 | +4.2 | 10,368 |
| 5/12 | 1,630 | 1,650 | 1,606 | 1,650 | +16 | +1.0 | 121 |
| 5/2 | 1,620 | 1,638 | 1,620 | 1,634 | +18 | +1.1 | 156 |
| 4/28 | 1,605 | 1,617 | 1,589 | 1,616 | +13 | +0.8 | 137 |
| 4/21 | 1,613 | 1,625 | 1,602 | 1,603 | +22 | +1.4 | 129 |
| 4/14 | 1,573 | 1,582 | 1,573 | 1,581 | +21 | +1.4 | 12 |
▶︎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