2866東証Ｅ貸借
構成銘柄 ETF銘柄一覧
グローバルＸ 米国優先証券 ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,047 (24/03/06) | 857 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,047 (24/03/06) | 936 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,026 | 1,029 | 1,024 | 1,026 | -3 | -0.3 | 40,682 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/14 | 1,029 | 1,032 | 1,027 | 1,029 | +4 | +0.4 | 28,746 |
| 5/13 | 1,019 | 1,025 | 1,019 | 1,025 | +7 | +0.7 | 23,680 |
| 5/10 | 1,020 | 1,028 | 1,018 | 1,018 | -2 | -0.2 | 19,672 |
| 5/9 | 1,019 | 1,020 | 1,016 | 1,020 | -13 | -1.3 | 36,022 |
| 5/8 | 1,027 | 1,033 | 1,027 | 1,033 | +4 | +0.4 | 22,704 |
| 5/7 | 1,030 | 1,032 | 1,025 | 1,029 | +9 | +0.9 | 15,851 |
| 5/2 | 1,020 | 1,026 | 1,020 | 1,020 | -5 | -0.5 | 36,315 |
| 5/1 | 1,027 | 1,030 | 1,021 | 1,025 | -5 | -0.5 | 20,172 |
| 4/30 | 1,028 | 1,031 | 1,024 | 1,030 | +10 | +1.0 | 47,332 |
| 4/26 | 1,022 | 1,022 | 1,016 | 1,020 | -7 | -0.7 | 65,826 |
| 4/25 | 1,017 | 1,027 | 1,017 | 1,027 | +9 | +0.9 | 73,151 |
| 4/24 | 1,020 | 1,021 | 1,017 | 1,018 | +8 | +0.8 | 81,931 |
| 4/23 | 1,006 | 1,010 | 1,006 | 1,010 | +9 | +0.9 | 26,568 |
| 4/22 | 1,009 | 1,009 | 998 | 1,001 | +4 | +0.4 | 29,622 |
| 4/19 | 999 | 999 | 990 | 997 | -2 | -0.2 | 68,355 |
| 4/18 | 997 | 1,000 | 996 | 999 | +3 | +0.3 | 42,189 |
| 4/17 | 997 | 999 | 995 | 996 | +1 | +0.1 | 33,625 |
| 4/16 | 1,004 | 1,004 | 993 | 995 | -13 | -1.3 | 87,877 |
| 4/15 | 1,003 | 1,009 | 1,003 | 1,008 | +2 | +0.2 | 67,374 |
| 4/12 | 1,010 | 1,013 | 1,006 | 1,006 | -7 | -0.7 | 70,860 |
| 4/11 | 1,012 | 1,022 | 1,009 | 1,013 | -9 | -0.9 | 71,026 |
| 4/10 | 1,023 | 1,024 | 1,020 | 1,022 | 0 | 0.0 | 26,513 |
| 4/9 | 1,022 | 1,030 | 1,020 | 1,022 | -15 | -1.5 | 68,418 |
| 4/8 | 1,029 | 1,045 | 1,026 | 1,037 | +14 | +1.4 | 26,447 |
| 4/5 | 1,026 | 1,028 | 1,020 | 1,023 | -3 | -0.3 | 17,107 |
| 4/4 | 1,023 | 1,037 | 1,020 | 1,026 | +6 | +0.6 | 21,394 |
| 4/3 | 1,022 | 1,026 | 1,018 | 1,020 | -10 | -1.0 | 23,656 |
| 4/2 | 1,033 | 1,033 | 1,026 | 1,030 | +3 | +0.3 | 23,792 |
| 4/1 | 1,032 | 1,033 | 1,025 | 1,027 | +2 | +0.2 | 20,417 |
| 3/29 | 1,030 | 1,033 | 1,024 | 1,025 | -5 | -0.5 | 31,547 |
▶︎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