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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,144 | 1,144 | 1,118 | 1,121 | -6 | -0.5% | 5,705 |
| 2024/09/05 | 1,144 | 1,144 | 1,125 | 1,127 | -11 | -1% | 2,282 |
| 2024/09/04 | 1,146 | 1,146 | 1,138 | 1,138 | -20 | -1.7% | 5,388 |
| 2024/09/03 | 1,160 | 1,164 | 1,157 | 1,158 | +2 | +0.2% | 4,648 |
| 2024/09/02 | 1,159 | 1,159 | 1,151 | 1,156 | +13 | +1.1% | 3,562 |
| 2024/08/30 | 1,144 | 1,144 | 1,141 | 1,143 | +4 | +0.4% | 3,296 |
| 2024/08/29 | 1,143 | 1,143 | 1,133 | 1,139 | -1 | -0.1% | 3,314 |
| 2024/08/28 | 1,150 | 1,150 | 1,134 | 1,140 | -2 | -0.2% | 1,729 |
| 2024/08/27 | 1,139 | 1,143 | 1,138 | 1,142 | +10 | +0.9% | 1,918 |
| 2024/08/26 | 1,127 | 1,140 | 1,127 | 1,132 | +1 | +0.1% | 1,406 |
| 2024/08/23 | 1,144 | 1,144 | 1,127 | 1,131 | +3 | +0.3% | 3,159 |
| 2024/08/22 | 1,134 | 1,134 | 1,125 | 1,128 | +2 | +0.2% | 1,068 |
| 2024/08/21 | 1,126 | 1,127 | 1,118 | 1,126 | -12 | -1.1% | 3,452 |
| 2024/08/20 | 1,125 | 1,150 | 1,125 | 1,138 | +17 | +1.5% | 4,237 |
| 2024/08/19 | 1,146 | 1,146 | 1,121 | 1,121 | -25 | -2.2% | 5,029 |
| 2024/08/16 | 1,153 | 1,174 | 1,142 | 1,146 | +23 | +2% | 3,550 |
| 2024/08/15 | 1,124 | 1,129 | 1,121 | 1,123 | +5 | +0.4% | 3,787 |
| 2024/08/14 | 1,142 | 1,142 | 1,110 | 1,118 | +1 | +0.1% | 5,107 |
| 2024/08/13 | 1,118 | 1,125 | 1,109 | 1,117 | +1 | +0.1% | 6,530 |
| 2024/08/09 | 1,125 | 1,125 | 1,110 | 1,116 | +21 | +1.9% | 3,277 |
| 2024/08/08 | 1,120 | 1,120 | 1,090 | 1,095 | -10 | -0.9% | 5,031 |
| 2024/08/07 | 1,110 | 1,111 | 1,077 | 1,105 | +11 | +1% | 8,482 |
| 2024/08/06 | 1,087 | 1,094 | 1,077 | 1,094 | +8 | +0.7% | 24,698 |
| 2024/08/05 | 1,106 | 1,110 | 1,076 | 1,086 | -57 | -5% | 36,913 |
| 2024/08/02 | 1,156 | 1,156 | 1,143 | 1,143 | -18 | -1.6% | 108,663 |
| 2024/08/01 | 1,171 | 1,171 | 1,149 | 1,161 | -29 | -2.4% | 5,835 |
| 2024/07/31 | 1,196 | 1,196 | 1,179 | 1,190 | -7 | -0.6% | 19,949 |
| 2024/07/30 | 1,191 | 1,197 | 1,186 | 1,197 | +1 | +0.1% | 2,330 |
| 2024/07/29 | 1,211 | 1,211 | 1,193 | 1,196 | +6 | +0.5% | 2,152 |
| 2024/07/26 | 1,180 | 1,194 | 1,180 | 1,190 | +18 | +1.5% | 2,779 |
| 2024/07/25 | 1,188 | 1,188 | 1,168 | 1,172 | -17 | -1.4% | 6,171 |
| 2024/07/24 | 1,205 | 1,205 | 1,187 | 1,189 | -18 | -1.5% | 2,841 |
| 2024/07/23 | 1,213 | 1,213 | 1,205 | 1,207 | -8 | -0.7% | 3,495 |
| 2024/07/22 | 1,233 | 1,233 | 1,214 | 1,215 | -12 | -1% | 2,247 |
| 2024/07/19 | 1,216 | 1,235 | 1,216 | 1,227 | +11 | +0.9% | 9,738 |
| 2024/07/18 | 1,222 | 1,229 | 1,211 | 1,216 | -1 | -0.1% | 13,346 |
| 2024/07/17 | 1,219 | 1,222 | 1,215 | 1,217 | +10 | +0.8% | 4,693 |
| 2024/07/16 | 1,206 | 1,216 | 1,201 | 1,207 | +8 | +0.7% | 4,308 |
| 2024/07/12 | 1,195 | 1,200 | 1,189 | 1,199 | +6 | +0.5% | 8,247 |
| 2024/07/11 | 1,191 | 1,194 | 1,188 | 1,193 | +9 | +0.8% | 2,475 |
| 2024/07/10 | 1,178 | 1,184 | 1,178 | 1,184 | +2 | +0.2% | 2,565 |
| 2024/07/09 | 1,187 | 1,190 | 1,177 | 1,182 | +6 | +0.5% | 2,047 |
| 2024/07/08 | 1,186 | 1,186 | 1,173 | 1,176 | -8 | -0.7% | 8,259 |
| 2024/07/05 | 1,192 | 1,192 | 1,181 | 1,184 | -7 | -0.6% | 2,343 |
| 2024/07/04 | 1,192 | 1,193 | 1,188 | 1,191 | +1 | +0.1% | 2,790 |
| 2024/07/03 | 1,187 | 1,190 | 1,185 | 1,190 | +1 | +0.1% | 1,727 |
| 2024/07/02 | 1,196 | 1,196 | 1,186 | 1,189 | -3 | -0.3% | 4,406 |
| 2024/07/01 | 1,214 | 1,214 | 1,187 | 1,192 | +8 | +0.7% | 2,285 |
| 2024/06/28 | 1,182 | 1,187 | 1,180 | 1,184 | +9 | +0.8% | 2,148 |
| 2024/06/27 | 1,185 | 1,185 | 1,172 | 1,175 | +1 | +0.1% | 38,824 |
51～
100
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
