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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,910 | 3,945 | 3,865 | 3,865 | -50 | -1.3 | 1,186 |
| 9/22 | 3,980 | 3,990 | 3,895 | 3,915 | -90 | -2.3 | 19,738 |
| 9/15 | 3,905 | 4,030 | 3,880 | 4,005 | +100 | +2.6 | 5,961 |
| 9/8 | 3,905 | 3,955 | 3,890 | 3,905 | +35 | +0.9 | 1,466 |
| 9/1 | 3,815 | 3,895 | 3,810 | 3,870 | +85 | +2.3 | 5,749 |
| 8/25 | 3,750 | 3,815 | 3,750 | 3,785 | +45 | +1.2 | 5,931 |
| 8/18 | 3,810 | 3,825 | 3,725 | 3,740 | -65 | -1.7 | 2,237 |
| 8/10 | 3,770 | 3,820 | 3,770 | 3,805 | +35 | +0.9 | 2,058 |
| 8/4 | 3,815 | 3,855 | 3,770 | 3,770 | -10 | -0.3 | 2,035 |
| 7/28 | 3,735 | 3,780 | 3,725 | 3,780 | +70 | +1.9 | 2,877 |
| 7/21 | 3,685 | 3,750 | 3,685 | 3,710 | +25 | +0.7 | 1,563 |
| 7/14 | 3,730 | 3,730 | 3,660 | 3,685 | -35 | -0.9 | 2,002 |
| 7/7 | 3,800 | 3,815 | 3,710 | 3,720 | -50 | -1.3 | 4,608 |
| 6/30 | 3,710 | 3,800 | 3,675 | 3,770 | +65 | +1.8 | 94,823 |
| 6/23 | 3,730 | 3,740 | 3,670 | 3,705 | -15 | -0.4 | 63,408 |
| 6/16 | 3,655 | 3,735 | 3,620 | 3,720 | +95 | +2.6 | 2,005 |
| 6/9 | 3,605 | 3,635 | 3,555 | 3,625 | +70 | +2.0 | 45,558 |
| 6/2 | 3,595 | 3,595 | 3,475 | 3,555 | +5 | +0.1 | 30,021 |
| 5/26 | 3,535 | 3,595 | 3,520 | 3,550 | +25 | +0.7 | 921 |
| 5/19 | 3,460 | 3,550 | 3,455 | 3,525 | +95 | +2.8 | 1,114 |
| 5/12 | 3,445 | 3,475 | 3,385 | 3,430 | -20 | -0.6 | 2,627 |
| 5/2 | 3,450 | 3,470 | 3,425 | 3,450 | +50 | +1.5 | 2,218 |
| 4/28 | 3,380 | 3,435 | 3,365 | 3,400 | +35 | +1.0 | 939 |
| 4/21 | 3,380 | 3,405 | 3,355 | 3,365 | -10 | -0.3 | 1,176 |
| 4/14 | 3,295 | 3,375 | 3,295 | 3,375 | +80 | +2.4 | 2,894 |
| 4/7 | 3,375 | 3,380 | 3,290 | 3,295 | -50 | -1.5 | 2,195 |
| 3/31 | 3,295 | 3,365 | 3,280 | 3,345 | +70 | +2.1 | 83,615 |
| 3/24 | 3,260 | 3,280 | 3,225 | 3,275 | +10 | +0.3 | 7,647 |
| 3/17 | 3,300 | 3,300 | 3,200 | 3,265 | -65 | -2.0 | 8,414 |
| 3/10 | 3,305 | 3,370 | 3,300 | 3,330 | +50 | +1.5 | 57,920 |
▶︎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
