グローバルＸ スーパーディビィデンド－ＵＳ ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 1,089 | 1,089 | 1,074 | 1,078 | +19 | +1.8% | 26,927 |
| 2025/04/07 | 1,056 | 1,074 | 1,055 | 1,059 | -87 | -7.6% | 32,476 |
| 2025/04/04 | 1,147 | 1,150 | 1,135 | 1,146 | -18 | -1.5% | 9,408 |
| 2025/04/03 | 1,183 | 1,183 | 1,158 | 1,164 | -41 | -3.4% | 13,223 |
| 2025/04/02 | 1,212 | 1,212 | 1,203 | 1,205 | +2 | +0.2% | 3,590 |
| 2025/04/01 | 1,204 | 1,204 | 1,199 | 1,203 | +14 | +1.2% | 612 |
| 2025/03/31 | 1,195 | 1,195 | 1,187 | 1,189 | -16 | -1.3% | 4,184 |
| 2025/03/28 | 1,200 | 1,207 | 1,200 | 1,205 | +6 | +0.5% | 2,566 |
| 2025/03/27 | 1,192 | 1,199 | 1,192 | 1,199 | +10 | +0.8% | 1,280 |
| 2025/03/26 | 1,201 | 1,201 | 1,185 | 1,189 | -13 | -1.1% | 7,409 |
| 2025/03/25 | 1,204 | 1,204 | 1,199 | 1,202 | +6 | +0.5% | 2,669 |
| 2025/03/24 | 1,198 | 1,199 | 1,193 | 1,196 | -9 | -0.7% | 21,953 |
| 2025/03/21 | 1,214 | 1,214 | 1,198 | 1,205 | -20 | -1.6% | 63,300 |
| 2025/03/19 | 1,225 | 1,225 | 1,208 | 1,225 | +8 | +0.7% | 3,596 |
| 2025/03/18 | 1,213 | 1,218 | 1,212 | 1,217 | +20 | +1.7% | 7,923 |
| 2025/03/17 | 1,196 | 1,200 | 1,192 | 1,197 | +12 | +1% | 15,570 |
| 2025/03/14 | 1,187 | 1,187 | 1,176 | 1,185 | +7 | +0.6% | 2,085 |
| 2025/03/13 | 1,190 | 1,190 | 1,175 | 1,178 | -12 | -1% | 11,504 |
| 2025/03/12 | 1,200 | 1,200 | 1,186 | 1,190 | -9 | -0.8% | 16,520 |
| 2025/03/11 | 1,197 | 1,200 | 1,188 | 1,199 | -8 | -0.7% | 7,685 |
| 2025/03/10 | 1,197 | 1,207 | 1,194 | 1,207 | +25 | +2.1% | 3,304 |
| 2025/03/07 | 1,191 | 1,191 | 1,182 | 1,182 | -9 | -0.8% | 12,340 |
| 2025/03/06 | 1,191 | 1,194 | 1,187 | 1,191 | -12 | -1% | 12,032 |
| 2025/03/05 | 1,210 | 1,210 | 1,203 | 1,203 | -5 | -0.4% | 6,019 |
| 2025/03/04 | 1,226 | 1,226 | 1,202 | 1,208 | -18 | -1.5% | 42,154 |
| 2025/03/03 | 1,234 | 1,234 | 1,224 | 1,226 | +8 | +0.7% | 35,398 |
| 2025/02/28 | 1,219 | 1,221 | 1,211 | 1,218 | -8 | -0.7% | 6,146 |
| 2025/02/27 | 1,219 | 1,226 | 1,217 | 1,226 | ±0 | ±0% | 2,878 |
| 2025/02/26 | 1,231 | 1,231 | 1,217 | 1,226 | -1 | -0.1% | 5,258 |
| 2025/02/25 | 1,227 | 1,232 | 1,225 | 1,227 | -3 | -0.2% | 3,928 |
| 2025/02/21 | 1,224 | 1,231 | 1,223 | 1,230 | +4 | +0.3% | 1,049 |
| 2025/02/20 | 1,242 | 1,242 | 1,224 | 1,226 | -10 | -0.8% | 3,517 |
| 2025/02/19 | 1,238 | 1,239 | 1,236 | 1,236 | +9 | +0.7% | 1,741 |
| 2025/02/18 | 1,225 | 1,228 | 1,222 | 1,227 | +3 | +0.2% | 1,189 |
| 2025/02/17 | 1,242 | 1,242 | 1,221 | 1,224 | -13 | -1.1% | 7,706 |
| 2025/02/14 | 1,240 | 1,240 | 1,234 | 1,237 | +3 | +0.2% | 4,542 |
| 2025/02/13 | 1,235 | 1,239 | 1,233 | 1,234 | -7 | -0.6% | 35,226 |
| 2025/02/12 | 1,232 | 1,241 | 1,230 | 1,241 | +22 | +1.8% | 10,679 |
| 2025/02/10 | 1,225 | 1,225 | 1,219 | 1,219 | -6 | -0.5% | 9,222 |
| 2025/02/07 | 1,232 | 1,232 | 1,220 | 1,225 | -10 | -0.8% | 2,158 |
| 2025/02/06 | 1,235 | 1,237 | 1,229 | 1,235 | +3 | +0.2% | 4,561 |
| 2025/02/05 | 1,244 | 1,244 | 1,230 | 1,232 | -14 | -1.1% | 2,364 |
| 2025/02/04 | 1,235 | 1,250 | 1,235 | 1,246 | +23 | +1.9% | 4,657 |
| 2025/02/03 | 1,239 | 1,239 | 1,223 | 1,223 | -15 | -1.2% | 61,927 |
| 2025/01/31 | 1,232 | 1,238 | 1,229 | 1,238 | +11 | +0.9% | 1,288 |
| 2025/01/30 | 1,230 | 1,230 | 1,224 | 1,227 | -2 | -0.2% | 4,528 |
| 2025/01/29 | 1,240 | 1,240 | 1,227 | 1,229 | -7 | -0.6% | 2,956 |
| 2025/01/28 | 1,239 | 1,239 | 1,227 | 1,236 | -1 | -0.1% | 4,140 |
| 2025/01/27 | 1,230 | 1,238 | 1,229 | 1,237 | +17 | +1.4% | 4,916 |
| 2025/01/24 | 1,240 | 1,240 | 1,220 | 1,220 | -4 | -0.3% | 4,665 |
1～
50
件表示中 / 424件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
