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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,330 | 3,330 | 3,245 | 3,280 | +10 | +0.3 | 1,573 |
| 2/24 | 3,260 | 3,340 | 3,240 | 3,270 | +10 | +0.3 | 570 |
| 2/17 | 3,230 | 3,260 | 3,205 | 3,260 | +35 | +1.1 | 847 |
| 2/10 | 3,230 | 3,245 | 3,200 | 3,225 | +25 | +0.8 | 866 |
| 2/3 | 3,205 | 3,210 | 3,180 | 3,200 | -5 | -0.2 | 332 |
| 1/27 | 3,135 | 3,215 | 3,135 | 3,205 | +75 | +2.4 | 1,371 |
| 1/20 | 3,080 | 3,145 | 3,075 | 3,130 | +45 | +1.5 | 3,487 |
| 1/13 | 3,100 | 3,100 | 3,060 | 3,085 | +15 | +0.5 | 629 |
| 1/6 | 3,075 | 3,075 | 3,050 | 3,070 | -25 | -0.8 | 1,066 |
| 12/30 | 3,115 | 3,145 | 3,085 | 3,095 | -15 | -0.5 | 11,326 |
| 12/23 | 3,165 | 3,180 | 3,100 | 3,110 | -70 | -2.2 | 54,741 |
| 12/16 | 3,185 | 3,215 | 3,180 | 3,180 | -10 | -0.3 | 1,199 |
| 12/9 | 3,150 | 3,190 | 3,120 | 3,190 | +50 | +1.6 | 2,759 |
| 12/2 | 3,260 | 3,260 | 3,130 | 3,140 | -105 | -3.2 | 612 |
| 11/25 | 3,195 | 3,250 | 3,170 | 3,245 | +65 | +2.0 | 482 |
| 11/18 | 3,155 | 3,180 | 3,110 | 3,180 | +20 | +0.6 | 1,074 |
| 11/11 | 3,170 | 3,200 | 3,140 | 3,160 | +10 | +0.3 | 693 |
| 11/4 | 3,160 | 3,175 | 3,135 | 3,150 | +20 | +0.6 | 277 |
| 10/28 | 3,165 | 3,180 | 3,125 | 3,130 | -20 | -0.6 | 2,534 |
| 10/21 | 3,220 | 3,235 | 3,150 | 3,150 | -85 | -2.6 | 2,373 |
| 10/14 | 3,190 | 3,390 | 3,160 | 3,235 | +5 | +0.2 | 776 |
| 10/7 | 3,135 | 3,270 | 3,100 | 3,230 | +75 | +2.4 | 1,399 |
| 9/30 | 3,140 | 3,190 | 3,090 | 3,155 | -10 | -0.3 | 897 |
| 9/22 | 3,175 | 3,195 | 3,145 | 3,165 | -5 | -0.2 | 130 |
| 9/16 | 3,195 | 3,215 | 3,145 | 3,170 | -25 | -0.8 | 2,335 |
| 9/9 | 3,130 | 3,200 | 3,100 | 3,195 | +65 | +2.1 | 440 |
| 9/2 | 3,130 | 3,165 | 3,125 | 3,130 | -45 | -1.4 | 2,235 |
| 8/26 | 3,180 | 3,195 | 3,160 | 3,175 | -15 | -0.5 | 502 |
| 8/19 | 3,145 | 3,210 | 3,145 | 3,190 | +60 | +1.9 | 1,164 |
| 8/12 | 3,120 | 3,150 | 3,100 | 3,130 | +10 | +0.3 | 652 |
▶︎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
