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) | 885 (23/10/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,032 | 1,034 | 1,030 | 1,030 | -3 | -0.3 | 33,530 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/28 | 1,034 | 1,035 | 1,029 | 1,030 | +1 | +0.1 | 33,338 |
| 3/27 | 1,030 | 1,030 | 1,026 | 1,029 | +5 | +0.5 | 13,831 |
| 3/26 | 1,028 | 1,028 | 1,024 | 1,024 | -8 | -0.8 | 18,980 |
| 3/25 | 1,034 | 1,037 | 1,029 | 1,032 | -4 | -0.4 | 21,308 |
| 3/22 | 1,033 | 1,037 | 1,033 | 1,036 | +10 | +1.0 | 40,876 |
| 3/21 | 1,025 | 1,027 | 1,020 | 1,026 | +12 | +1.2 | 53,409 |
| 3/19 | 1,004 | 1,016 | 1,004 | 1,014 | +10 | +1.0 | 35,055 |
| 3/18 | 1,001 | 1,006 | 1,001 | 1,004 | +6 | +0.6 | 32,372 |
| 3/15 | 1,000 | 1,002 | 998 | 998 | -6 | -0.6 | 40,124 |
| 3/14 | 1,004 | 1,004 | 999 | 1,004 | +5 | +0.5 | 18,224 |
| 3/13 | 1,009 | 1,009 | 998 | 999 | +1 | +0.1 | 50,666 |
| 3/12 | 992 | 1,000 | 992 | 998 | +3 | +0.3 | 45,266 |
| 3/11 | 999 | 1,000 | 994 | 995 | -5 | -0.5 | 52,816 |
| 3/8 | 1,013 | 1,013 | 1,000 | 1,000 | -18 | -1.8 | 78,933 |
| 3/7 | 1,023 | 1,030 | 1,018 | 1,018 | -2 | -0.2 | 35,242 |
| 3/6 | 1,013 | 1,047 | 1,011 | 1,020 | +6 | +0.6 | 61,118 |
| 3/5 | 1,016 | 1,016 | 1,012 | 1,014 | -3 | -0.3 | 41,114 |
| 3/4 | 1,018 | 1,019 | 1,014 | 1,017 | -1 | -0.1 | 29,724 |
| 3/1 | 1,017 | 1,020 | 1,015 | 1,018 | +8 | +0.8 | 40,300 |
| 2/29 | 1,010 | 1,016 | 1,008 | 1,010 | -4 | -0.4 | 40,832 |
▶︎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