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 |
|---|---|
| 2,368 (24/08/05) | 1,766 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,368 (24/08/05) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,050 | 2,053 | 2,050 | 2,053 | +1 | +0.1 | 107 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,557 | 1,576 | 1,550 | 1,576 | +34 | +2.2 | 19 |
| 2/24 | 1,565 | 1,565 | 1,542 | 1,542 | -26 | -1.7 | 113 |
| 2/17 | 1,568 | 1,568 | 1,568 | 1,568 | -3 | -0.2 | 10 |
| 2/10 | 1,562 | 1,571 | 1,556 | 1,571 | +26 | +1.7 | 146 |
| 2/3 | 1,565 | 1,565 | 1,545 | 1,545 | -16 | -1.0 | 136 |
| 1/27 | 1,529 | 1,564 | 1,526 | 1,561 | +43 | +2.8 | 1,330 |
| 1/20 | 1,496 | 1,523 | 1,493 | 1,518 | +15 | +1.0 | 24,676 |
| 1/13 | 1,494 | 1,503 | 1,486 | 1,503 | +22 | +1.5 | 17,224 |
| 1/6 | 1,481 | 1,481 | 1,469 | 1,481 | -8 | -0.5 | 101 |
| 12/30 | 1,502 | 1,507 | 1,481 | 1,489 | -6 | -0.4 | 6,036 |
| 12/23 | 1,530 | 1,536 | 1,493 | 1,495 | -54 | -3.5 | 62,328 |
| 12/16 | 1,547 | 1,572 | 1,547 | 1,549 | -5 | -0.3 | 49 |
| 12/9 | 1,547 | 1,558 | 1,536 | 1,554 | -6 | -0.4 | 42,695 |
| 12/2 | 1,600 | 1,600 | 1,560 | 1,560 | -40 | -2.5 | 29 |
| 11/25 | 1,565 | 1,602 | 1,565 | 1,600 | +35 | +2.2 | 137 |
| 11/18 | 1,566 | 1,569 | 1,554 | 1,565 | -6 | -0.4 | 1,079 |
| 11/11 | 1,539 | 1,571 | 1,533 | 1,571 | +57 | +3.8 | 468 |
| 11/4 | 1,533 | 1,547 | 1,514 | 1,514 | -4 | -0.3 | 374 |
| 10/28 | 1,501 | 1,529 | 1,500 | 1,518 | +22 | +1.5 | 4,943 |
| 10/21 | 1,511 | 1,533 | 1,496 | 1,496 | -24 | -1.6 | 5,568 |
| 10/14 | 1,503 | 1,520 | 1,490 | 1,520 | -13 | -0.9 | 9,752 |
| 10/7 | 1,455 | 1,546 | 1,455 | 1,533 | +63 | +4.3 | 62,246 |
| 9/30 | 1,497 | 1,497 | 1,460 | 1,470 | -41 | -2.7 | 6,922 |
| 9/22 | 1,558 | 1,558 | 1,511 | 1,511 | -36 | -2.3 | 33 |
| 9/16 | 1,573 | 1,590 | 1,534 | 1,547 | -17 | -1.1 | 277 |
| 9/9 | 1,532 | 1,568 | 1,520 | 1,564 | +25 | +1.6 | 58 |
| 9/2 | 1,505 | 1,565 | 1,505 | 1,539 | -46 | -2.9 | 1,799 |
| 8/26 | 1,579 | 1,591 | 1,566 | 1,585 | -8 | -0.5 | 8,611 |
| 8/19 | 1,582 | 1,605 | 1,582 | 1,593 | +17 | +1.1 | 939 |
| 8/12 | 1,554 | 1,576 | 1,540 | 1,576 | +18 | +1.2 | 6,041 |
▶︎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
