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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,254 | 1,254 | 1,242 | 1,242 | -16 | -1.3% | 3,688 |
| 2024/11/20 | 1,275 | 1,283 | 1,250 | 1,258 | +9 | +0.7% | 13,386 |
| 2024/11/19 | 1,245 | 1,249 | 1,244 | 1,249 | +16 | +1.3% | 4,828 |
| 2024/11/18 | 1,257 | 1,257 | 1,229 | 1,233 | -11 | -0.9% | 7,827 |
| 2024/11/15 | 1,255 | 1,255 | 1,244 | 1,244 | -6 | -0.5% | 32,297 |
| 2024/11/14 | 1,247 | 1,251 | 1,244 | 1,250 | +8 | +0.6% | 5,679 |
| 2024/11/13 | 1,242 | 1,244 | 1,239 | 1,242 | ±0 | ±0% | 1,214 |
| 2024/11/12 | 1,250 | 1,250 | 1,239 | 1,242 | -1 | -0.1% | 31,208 |
| 2024/11/11 | 1,238 | 1,244 | 1,236 | 1,243 | +8 | +0.6% | 3,502 |
| 2024/11/08 | 1,250 | 1,250 | 1,228 | 1,235 | -13 | -1% | 3,133 |
| 2024/11/07 | 1,246 | 1,249 | 1,244 | 1,248 | ±0 | ±0% | 3,340 |
| 2024/11/06 | 1,200 | 1,248 | 1,200 | 1,248 | +52 | +4.3% | 77,238 |
| 2024/11/05 | 1,213 | 1,213 | 1,196 | 1,196 | -12 | -1% | 2,257 |
| 2024/11/01 | 1,215 | 1,215 | 1,202 | 1,208 | -7 | -0.6% | 5,228 |
| 2024/10/31 | 1,219 | 1,220 | 1,215 | 1,215 | +7 | +0.6% | 21,681 |
| 2024/10/30 | 1,216 | 1,216 | 1,207 | 1,208 | -2 | -0.2% | 10,995 |
| 2024/10/29 | 1,220 | 1,220 | 1,209 | 1,210 | -2 | -0.2% | 1,893 |
| 2024/10/28 | 1,218 | 1,218 | 1,207 | 1,212 | +10 | +0.8% | 75,444 |
| 2024/10/25 | 1,218 | 1,218 | 1,202 | 1,202 | -13 | -1.1% | 8,443 |
| 2024/10/24 | 1,216 | 1,217 | 1,212 | 1,215 | +3 | +0.2% | 9,524 |
| 2024/10/23 | 1,205 | 1,212 | 1,204 | 1,212 | +16 | +1.3% | 3,295 |
| 2024/10/22 | 1,198 | 1,198 | 1,194 | 1,196 | -4 | -0.3% | 11,930 |
| 2024/10/21 | 1,205 | 1,205 | 1,197 | 1,200 | -1 | -0.1% | 22,002 |
| 2024/10/18 | 1,205 | 1,205 | 1,200 | 1,201 | -3 | -0.2% | 10,426 |
| 2024/10/17 | 1,195 | 1,204 | 1,195 | 1,204 | +13 | +1.1% | 8,399 |
| 2024/10/16 | 1,193 | 1,193 | 1,188 | 1,191 | -2 | -0.2% | 5,907 |
| 2024/10/15 | 1,199 | 1,199 | 1,191 | 1,193 | +21 | +1.8% | 2,741 |
| 2024/10/11 | 1,189 | 1,189 | 1,172 | 1,172 | -9 | -0.8% | 1,043 |
| 2024/10/10 | 1,180 | 1,183 | 1,179 | 1,181 | +13 | +1.1% | 1,906 |
| 2024/10/09 | 1,177 | 1,177 | 1,164 | 1,168 | -1 | -0.1% | 2,643 |
| 2024/10/08 | 1,176 | 1,176 | 1,167 | 1,169 | -7 | -0.6% | 1,576 |
| 2024/10/07 | 1,180 | 1,194 | 1,176 | 1,176 | +20 | +1.7% | 2,377 |
| 2024/10/04 | 1,170 | 1,170 | 1,156 | 1,156 | -8 | -0.7% | 2,038 |
| 2024/10/03 | 1,164 | 1,167 | 1,160 | 1,164 | +20 | +1.7% | 2,345 |
| 2024/10/02 | 1,148 | 1,149 | 1,141 | 1,144 | -5 | -0.4% | 1,658 |
| 2024/10/01 | 1,143 | 1,149 | 1,141 | 1,149 | +21 | +1.9% | 1,660 |
| 2024/09/30 | 1,158 | 1,158 | 1,127 | 1,128 | -29 | -2.5% | 14,187 |
| 2024/09/27 | 1,151 | 1,157 | 1,145 | 1,157 | +12 | +1% | 3,159 |
| 2024/09/26 | 1,154 | 1,154 | 1,140 | 1,145 | +6 | +0.5% | 71,189 |
| 2024/09/25 | 1,147 | 1,147 | 1,135 | 1,139 | -7 | -0.6% | 742 |
| 2024/09/24 | 1,141 | 1,146 | 1,139 | 1,146 | +19 | +1.7% | 1,743 |
| 2024/09/20 | 1,165 | 1,165 | 1,125 | 1,127 | -17 | -1.5% | 17,825 |
| 2024/09/19 | 1,142 | 1,148 | 1,141 | 1,144 | +14 | +1.2% | 59,690 |
| 2024/09/18 | 1,142 | 1,142 | 1,126 | 1,130 | +5 | +0.4% | 1,823 |
| 2024/09/17 | 1,125 | 1,125 | 1,120 | 1,125 | +16 | +1.4% | 2,998 |
| 2024/09/13 | 1,114 | 1,114 | 1,107 | 1,109 | -7 | -0.6% | 33,010 |
| 2024/09/12 | 1,113 | 1,117 | 1,111 | 1,116 | +10 | +0.9% | 3,782 |
| 2024/09/11 | 1,139 | 1,139 | 1,100 | 1,106 | -15 | -1.3% | 47,360 |
| 2024/09/10 | 1,138 | 1,138 | 1,118 | 1,121 | +7 | +0.6% | 21,461 |
| 2024/09/09 | 1,104 | 1,120 | 1,104 | 1,114 | -7 | -0.6% | 6,699 |
1～
50
件表示中 / 334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
