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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,185 | 1,185 | 1,172 | 1,175 | +1 | +0.1% | 38,824 |
| 2024/06/26 | 1,172 | 1,180 | 1,169 | 1,174 | -6 | -0.5% | 16,209 |
| 2024/06/25 | 1,170 | 1,182 | 1,168 | 1,180 | +17 | +1.5% | 17,837 |
| 2024/06/24 | 1,164 | 1,170 | 1,161 | 1,163 | +4 | +0.3% | 18,490 |
| 2024/06/21 | 1,159 | 1,160 | 1,157 | 1,159 | +8 | +0.7% | 1,581 |
| 2024/06/20 | 1,160 | 1,160 | 1,150 | 1,151 | ±0 | ±0% | 2,862 |
| 2024/06/19 | 1,161 | 1,161 | 1,149 | 1,151 | +1 | +0.1% | 2,386 |
| 2024/06/18 | 1,155 | 1,155 | 1,146 | 1,150 | +6 | +0.5% | 1,082 |
| 2024/06/17 | 1,150 | 1,150 | 1,140 | 1,144 | -11 | -1% | 9,503 |
| 2024/06/14 | 1,160 | 1,160 | 1,148 | 1,155 | -1 | -0.1% | 2,007 |
| 2024/06/13 | 1,160 | 1,160 | 1,154 | 1,156 | -3 | -0.3% | 904 |
| 2024/06/12 | 1,167 | 1,167 | 1,154 | 1,159 | -2 | -0.2% | 4,946 |
| 2024/06/11 | 1,169 | 1,169 | 1,158 | 1,161 | +3 | +0.3% | 4,339 |
| 2024/06/10 | 1,166 | 1,166 | 1,156 | 1,158 | -2 | -0.2% | 2,059 |
| 2024/06/07 | 1,167 | 1,167 | 1,158 | 1,160 | -2 | -0.2% | 2,558 |
| 2024/06/06 | 1,163 | 1,163 | 1,158 | 1,162 | -1 | -0.1% | 3,222 |
| 2024/06/05 | 1,160 | 1,163 | 1,157 | 1,163 | -6 | -0.5% | 1,401 |
| 2024/06/04 | 1,177 | 1,177 | 1,167 | 1,169 | -12 | -1% | 2,686 |
| 2024/06/03 | 1,180 | 1,181 | 1,177 | 1,181 | +29 | +2.5% | 31,329 |
| 2024/05/31 | 1,153 | 1,153 | 1,149 | 1,152 | +14 | +1.2% | 1,001 |
| 2024/05/30 | 1,149 | 1,149 | 1,138 | 1,138 | -12 | -1% | 2,588 |
| 2024/05/29 | 1,164 | 1,164 | 1,149 | 1,150 | -4 | -0.3% | 1,850 |
| 2024/05/28 | 1,159 | 1,159 | 1,151 | 1,154 | +4 | +0.3% | 4,059 |
| 2024/05/27 | 1,160 | 1,160 | 1,149 | 1,150 | -2 | -0.2% | 1,257 |
| 2024/05/24 | 1,163 | 1,169 | 1,148 | 1,152 | -14 | -1.2% | 18,197 |
| 2024/05/23 | 1,170 | 1,170 | 1,161 | 1,166 | -14 | -1.2% | 8,355 |
| 2024/05/22 | 1,189 | 1,189 | 1,176 | 1,180 | -3 | -0.3% | 18,221 |
| 2024/05/21 | 1,184 | 1,192 | 1,181 | 1,183 | +4 | +0.3% | 1,804 |
| 2024/05/20 | 1,173 | 1,189 | 1,173 | 1,179 | +6 | +0.5% | 15,354 |
| 2024/05/17 | 1,169 | 1,176 | 1,169 | 1,173 | +11 | +0.9% | 1,861 |
| 2024/05/16 | 1,172 | 1,172 | 1,158 | 1,162 | -15 | -1.3% | 5,465 |
| 2024/05/15 | 1,174 | 1,179 | 1,174 | 1,177 | +4 | +0.3% | 72,138 |
| 2024/05/14 | 1,171 | 1,173 | 1,170 | 1,173 | +4 | +0.3% | 1,564 |
| 2024/05/13 | 1,177 | 1,178 | 1,166 | 1,169 | -7 | -0.6% | 4,237 |
| 2024/05/10 | 1,169 | 1,184 | 1,169 | 1,176 | +17 | +1.5% | 2,333 |
| 2024/05/09 | 1,164 | 1,168 | 1,157 | 1,159 | +5 | +0.4% | 5,071 |
| 2024/05/08 | 1,149 | 1,154 | 1,149 | 1,154 | +5 | +0.4% | 838 |
| 2024/05/07 | 1,148 | 1,149 | 1,144 | 1,149 | +1 | +0.1% | 6,716 |
| 2024/05/02 | 1,140 | 1,151 | 1,140 | 1,148 | -13 | -1.1% | 1,385 |
| 2024/05/01 | 1,158 | 1,164 | 1,156 | 1,161 | +1 | +0.1% | 1,864 |
| 2024/04/30 | 1,155 | 1,160 | 1,153 | 1,160 | +12 | +1% | 4,182 |
| 2024/04/26 | 1,160 | 1,160 | 1,138 | 1,148 | -3 | -0.3% | 1,801 |
| 2024/04/25 | 1,145 | 1,151 | 1,145 | 1,151 | +12 | +1.1% | 4,292 |
| 2024/04/24 | 1,137 | 1,139 | 1,134 | 1,139 | +8 | +0.7% | 4,304 |
| 2024/04/23 | 1,120 | 1,135 | 1,120 | 1,131 | +6 | +0.5% | 53,046 |
| 2024/04/22 | 1,120 | 1,125 | 1,095 | 1,125 | +26 | +2.4% | 4,488 |
| 2024/04/19 | 1,109 | 1,109 | 1,086 | 1,099 | -1 | -0.1% | 4,705 |
| 2024/04/18 | 1,100 | 1,100 | 1,097 | 1,100 | +2 | +0.2% | 50,799 |
| 2024/04/17 | 1,103 | 1,103 | 1,095 | 1,098 | -3 | -0.3% | 4,245 |
| 2024/04/16 | 1,108 | 1,108 | 1,098 | 1,101 | -9 | -0.8% | 8,543 |
101～
150
件表示中 / 335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
