2849東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ Ｍｏｒｎｉｎｇｓｔａｒ 高配当 ＥＳＧ 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 |
|---|---|
| 4,500 (24/09/27) | 3,655 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,500 (24/09/27) | 3,655 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,380 | 4,380 | 4,360 | 4,375 | +15 | +0.3 | 120 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 4,260 | 4,260 | 4,245 | 4,260 | -40 | -0.9 | 202 |
| 4/12 | 4,310 | 4,315 | 4,300 | 4,300 | +20 | +0.5 | 135 |
| 4/11 | 4,235 | 4,290 | 4,235 | 4,280 | -15 | -0.4 | 255 |
| 4/10 | 4,315 | 4,315 | 4,295 | 4,295 | 0 | 0.0 | 4,737 |
| 4/9 | 4,280 | 4,295 | 4,280 | 4,295 | +15 | +0.4 | 52 |
| 4/8 | 4,285 | 4,300 | 4,280 | 4,280 | +10 | +0.2 | 12,218 |
| 4/5 | 4,280 | 4,280 | 4,245 | 4,270 | -40 | -0.9 | 290 |
| 4/4 | 4,330 | 4,345 | 4,310 | 4,310 | +10 | +0.2 | 303 |
| 4/3 | 4,270 | 4,315 | 4,270 | 4,300 | 0 | 0.0 | 272 |
| 4/2 | 4,330 | 4,330 | 4,300 | 4,300 | -20 | -0.5 | 133 |
| 4/1 | 4,390 | 4,390 | 4,320 | 4,320 | -55 | -1.3 | 98 |
| 3/29 | 4,355 | 4,375 | 4,355 | 4,375 | +45 | +1.0 | 287 |
| 3/28 | 4,380 | 4,390 | 4,330 | 4,330 | -65 | -1.5 | 888 |
| 3/27 | 4,405 | 4,405 | 4,390 | 4,395 | +40 | +0.9 | 125 |
| 3/26 | 4,360 | 4,360 | 4,340 | 4,355 | -15 | -0.3 | 114 |
| 3/25 | 4,410 | 4,410 | 4,355 | 4,370 | -30 | -0.7 | 399 |
| 3/22 | 4,395 | 4,415 | 4,390 | 4,400 | +20 | +0.5 | 48 |
| 3/21 | 4,390 | 4,390 | 4,370 | 4,380 | +50 | +1.2 | 4,923 |
| 3/19 | 4,310 | 4,330 | 4,290 | 4,330 | +35 | +0.8 | 202 |
| 3/18 | 4,270 | 4,295 | 4,270 | 4,295 | +70 | +1.7 | 41 |
| 3/15 | 4,210 | 4,235 | 4,210 | 4,225 | +25 | +0.6 | 151 |
| 3/14 | 4,230 | 4,230 | 4,200 | 4,200 | -20 | -0.5 | 80 |
| 3/13 | 4,240 | 4,255 | 4,215 | 4,220 | -20 | -0.5 | 10,444 |
| 3/12 | 4,215 | 4,240 | 4,190 | 4,240 | +5 | +0.1 | 67 |
| 3/11 | 4,245 | 4,270 | 4,210 | 4,235 | -65 | -1.5 | 502 |
| 3/8 | 4,275 | 4,315 | 4,275 | 4,300 | 0 | 0.0 | 8,733 |
| 3/7 | 4,360 | 4,360 | 4,300 | 4,300 | -45 | -1.0 | 26 |
| 3/6 | 4,295 | 4,345 | 4,295 | 4,345 | +20 | +0.5 | 114 |
| 3/5 | 4,325 | 4,325 | 4,290 | 4,325 | -5 | -0.1 | 268 |
| 3/4 | 4,375 | 4,375 | 4,330 | 4,330 | -15 | -0.4 | 10,167 |
▶︎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
