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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,265 | 4,400 | 4,265 | 4,360 | +30 | +0.7 | 9,172 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,430 | 4,495 | 4,230 | 4,330 | -30 | -0.7 | 42,632 |
| 24/09 | 4,415 | 4,500 | 4,295 | 4,360 | -70 | -1.6 | 15,398 |
| 24/08 | 4,295 | 4,480 | 3,655 | 4,430 | +85 | +2.0 | 6,649 |
| 24/07 | 4,250 | 4,405 | 4,235 | 4,345 | +120 | +2.8 | 28,885 |
| 24/06 | 4,145 | 4,235 | 4,085 | 4,225 | +115 | +2.8 | 3,822 |
| 24/05 | 4,170 | 4,215 | 4,050 | 4,110 | -80 | -1.9 | 25,471 |
| 24/04 | 4,390 | 4,390 | 4,100 | 4,190 | -185 | -4.2 | 23,745 |
| 24/03 | 4,325 | 4,415 | 4,190 | 4,375 | +65 | +1.5 | 44,718 |
| 24/02 | 4,115 | 4,335 | 4,080 | 4,310 | +155 | +3.7 | 12,228 |
| 24/01 | 3,875 | 4,220 | 3,875 | 4,155 | +255 | +6.5 | 24,904 |
| 23/12 | 3,885 | 3,915 | 3,780 | 3,900 | +40 | +1.0 | 39,266 |
| 23/11 | 3,745 | 3,905 | 3,735 | 3,860 | +160 | +4.3 | 9,427 |
| 23/10 | 3,900 | 3,925 | 3,645 | 3,700 | -165 | -4.3 | 118,344 |
| 23/09 | 3,870 | 4,030 | 3,865 | 3,865 | -5 | -0.1 | 33,552 |
| 23/08 | 3,830 | 3,870 | 3,725 | 3,870 | +45 | +1.2 | 12,293 |
| 23/07 | 3,800 | 3,840 | 3,660 | 3,825 | +55 | +1.5 | 11,566 |
| 23/06 | 3,475 | 3,800 | 3,475 | 3,770 | +270 | +7.7 | 206,162 |
| 23/05 | 3,450 | 3,595 | 3,385 | 3,500 | +100 | +2.9 | 36,533 |
| 23/04 | 3,375 | 3,435 | 3,290 | 3,400 | +55 | +1.6 | 7,204 |
| 23/03 | 3,250 | 3,370 | 3,200 | 3,345 | +90 | +2.8 | 158,947 |
| 23/02 | 3,210 | 3,340 | 3,180 | 3,255 | +65 | +2.0 | 2,644 |
| 23/01 | 3,075 | 3,215 | 3,050 | 3,190 | +95 | +3.1 | 6,746 |
| 22/12 | 3,225 | 3,225 | 3,085 | 3,095 | -115 | -3.6 | 70,512 |
| 22/11 | 3,160 | 3,260 | 3,110 | 3,210 | +45 | +1.4 | 2,573 |
| 22/10 | 3,135 | 3,390 | 3,100 | 3,165 | +10 | +0.3 | 7,160 |
| 22/09 | 3,140 | 3,215 | 3,090 | 3,155 | -5 | -0.2 | 4,262 |
| 22/08 | 3,175 | 3,210 | 3,080 | 3,160 | -10 | -0.3 | 6,957 |
| 22/07 | 3,105 | 3,235 | 3,070 | 3,170 | +65 | +2.1 | 2,678 |
| 22/06 | 3,075 | 3,140 | 2,965 | 3,105 | +30 | +1.0 | 3,245 |
| 22/05 | 2,984 | 3,110 | 2,960 | 3,075 | +75 | +2.5 | 2,089 |
▶︎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
