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 | 4,345 | 4,360 | 4,330 | 4,360 | +25 | +0.6 | 77 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,110 | 4,170 | 4,100 | 4,140 | +15 | +0.4 | 2,473 |
| 4/19 | 4,260 | 4,260 | 4,105 | 4,125 | -175 | -4.1 | 2,617 |
| 4/12 | 4,285 | 4,315 | 4,235 | 4,300 | +30 | +0.7 | 17,397 |
| 4/5 | 4,390 | 4,390 | 4,245 | 4,270 | -105 | -2.4 | 1,096 |
| 3/29 | 4,410 | 4,410 | 4,330 | 4,375 | -25 | -0.6 | 1,813 |
| 3/22 | 4,270 | 4,415 | 4,270 | 4,400 | +175 | +4.1 | 5,214 |
| 3/15 | 4,245 | 4,270 | 4,190 | 4,225 | -75 | -1.7 | 11,244 |
| 3/8 | 4,375 | 4,375 | 4,275 | 4,300 | -45 | -1.0 | 19,308 |
| 3/1 | 4,335 | 4,355 | 4,275 | 4,345 | +20 | +0.5 | 9,587 |
| 2/22 | 4,290 | 4,325 | 4,270 | 4,325 | +30 | +0.7 | 3,879 |
| 2/16 | 4,210 | 4,305 | 4,200 | 4,295 | +155 | +3.7 | 1,982 |
| 2/9 | 4,190 | 4,190 | 4,080 | 4,140 | -30 | -0.7 | 3,195 |
| 2/2 | 4,165 | 4,195 | 4,095 | 4,170 | +75 | +1.8 | 1,636 |
| 1/26 | 4,160 | 4,220 | 4,080 | 4,095 | -25 | -0.6 | 9,533 |
| 1/19 | 4,110 | 4,175 | 4,090 | 4,120 | +10 | +0.2 | 7,357 |
| 1/12 | 3,990 | 4,135 | 3,985 | 4,110 | +145 | +3.7 | 5,963 |
| 1/5 | 3,875 | 3,970 | 3,875 | 3,965 | +65 | +1.7 | 1,139 |
| 12/29 | 3,900 | 3,915 | 3,860 | 3,900 | +45 | +1.2 | 627 |
| 12/22 | 3,795 | 3,880 | 3,780 | 3,855 | +15 | +0.4 | 31,452 |
| 12/15 | 3,825 | 3,870 | 3,820 | 3,840 | +40 | +1.1 | 5,891 |
| 12/8 | 3,890 | 3,895 | 3,800 | 3,800 | -95 | -2.4 | 1,173 |
| 12/1 | 3,900 | 3,900 | 3,850 | 3,895 | +15 | +0.4 | 384 |
| 11/24 | 3,865 | 3,905 | 3,835 | 3,880 | +10 | +0.3 | 969 |
| 11/17 | 3,800 | 3,870 | 3,795 | 3,870 | +75 | +2.0 | 2,764 |
| 11/10 | 3,810 | 3,815 | 3,735 | 3,795 | +25 | +0.7 | 5,111 |
| 11/2 | 3,685 | 3,795 | 3,650 | 3,770 | +60 | +1.6 | 4,762 |
| 10/27 | 3,710 | 3,835 | 3,645 | 3,710 | -100 | -2.6 | 20,862 |
| 10/20 | 3,820 | 3,925 | 3,770 | 3,810 | -15 | -0.4 | 28,073 |
| 10/13 | 3,840 | 3,875 | 3,825 | 3,825 | +25 | +0.7 | 16,698 |
| 10/6 | 3,900 | 3,915 | 3,720 | 3,800 | -65 | -1.7 | 48,271 |
▶︎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
