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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,118 | 1,118 | 1,110 | 1,112 | +2 | +0.2% | 6,459 |
| 2024/04/11 | 1,116 | 1,116 | 1,107 | 1,110 | -12 | -1.1% | 7,843 |
| 2024/04/10 | 1,122 | 1,125 | 1,120 | 1,122 | +5 | +0.4% | 679 |
| 2024/04/09 | 1,115 | 1,118 | 1,115 | 1,117 | +5 | +0.4% | 710 |
| 2024/04/08 | 1,116 | 1,116 | 1,111 | 1,112 | -1 | -0.1% | 5,909 |
| 2024/04/05 | 1,114 | 1,114 | 1,109 | 1,113 | -11 | -1% | 20,383 |
| 2024/04/04 | 1,122 | 1,125 | 1,121 | 1,124 | +4 | +0.4% | 5,598 |
| 2024/04/03 | 1,140 | 1,140 | 1,118 | 1,120 | -3 | -0.3% | 2,543 |
| 2024/04/02 | 1,116 | 1,145 | 1,116 | 1,123 | -3 | -0.3% | 3,396 |
| 2024/04/01 | 1,150 | 1,150 | 1,123 | 1,126 | +2 | +0.2% | 2,072 |
| 2024/03/29 | 1,120 | 1,125 | 1,111 | 1,124 | +8 | +0.7% | 326 |
| 2024/03/28 | 1,115 | 1,117 | 1,113 | 1,116 | +9 | +0.8% | 1,524 |
| 2024/03/27 | 1,108 | 1,108 | 1,101 | 1,107 | ±0 | ±0% | 5,373 |
| 2024/03/26 | 1,113 | 1,113 | 1,107 | 1,107 | +3 | +0.3% | 2,358 |
| 2024/03/25 | 1,115 | 1,115 | 1,102 | 1,104 | -13 | -1.2% | 7,695 |
| 2024/03/22 | 1,121 | 1,121 | 1,116 | 1,117 | +3 | +0.3% | 2,802 |
| 2024/03/21 | 1,106 | 1,114 | 1,106 | 1,114 | +16 | +1.5% | 40,270 |
| 2024/03/19 | 1,092 | 1,098 | 1,086 | 1,098 | +13 | +1.2% | 54,724 |
| 2024/03/18 | 1,090 | 1,090 | 1,082 | 1,085 | +7 | +0.6% | 16,177 |
| 2024/03/15 | 1,080 | 1,085 | 1,076 | 1,078 | -8 | -0.7% | 18,996 |
| 2024/03/14 | 1,087 | 1,087 | 1,082 | 1,086 | +4 | +0.4% | 1,703 |
| 2024/03/13 | 1,082 | 1,088 | 1,079 | 1,082 | -4 | -0.4% | 10,015 |
| 2024/03/12 | 1,080 | 1,086 | 1,077 | 1,086 | +13 | +1.2% | 5,639 |
| 2024/03/11 | 1,079 | 1,079 | 1,070 | 1,073 | -8 | -0.7% | 146,068 |
| 2024/03/08 | 1,084 | 1,084 | 1,078 | 1,081 | -2 | -0.2% | 4,036 |
| 2024/03/07 | 1,088 | 1,088 | 1,081 | 1,083 | -3 | -0.3% | 2,901 |
| 2024/03/06 | 1,090 | 1,090 | 1,080 | 1,086 | ±0 | ±0% | 31,940 |
| 2024/03/05 | 1,084 | 1,087 | 1,080 | 1,086 | +7 | +0.6% | 55,255 |
| 2024/03/04 | 1,078 | 1,079 | 1,077 | 1,079 | -4 | -0.4% | 17,994 |
| 2024/03/01 | 1,082 | 1,088 | 1,077 | 1,083 | +6 | +0.6% | 186,000 |
| 2024/02/29 | 1,077 | 1,078 | 1,074 | 1,077 | ±0 | ±0% | 19,676 |
| 2024/02/28 | 1,077 | 1,077 | 1,075 | 1,077 | +3 | +0.3% | 4,475 |
| 2024/02/27 | 1,078 | 1,078 | 1,071 | 1,074 | -4 | -0.4% | 3,401 |
| 2024/02/26 | 1,086 | 1,086 | 1,075 | 1,078 | +1 | +0.1% | 4,742 |
| 2024/02/22 | 1,078 | 1,079 | 1,075 | 1,077 | +10 | +0.9% | 5,266 |
| 2024/02/21 | 1,073 | 1,073 | 1,064 | 1,067 | -1 | -0.1% | 27,209 |
| 2024/02/20 | 1,069 | 1,069 | 1,064 | 1,068 | -1 | -0.1% | 2,193 |
| 2024/02/19 | 1,071 | 1,072 | 1,067 | 1,069 | -8 | -0.7% | 5,031 |
| 2024/02/16 | 1,076 | 1,079 | 1,073 | 1,077 | +20 | +1.9% | 3,395 |
| 2024/02/15 | 1,059 | 1,059 | 1,055 | 1,057 | +6 | +0.6% | 2,955 |
| 2024/02/14 | 1,050 | 1,052 | 1,049 | 1,051 | -13 | -1.2% | 23,280 |
| 2024/02/13 | 1,060 | 1,067 | 1,060 | 1,064 | +11 | +1% | 16,802 |
| 2024/02/09 | 1,053 | 1,054 | 1,051 | 1,053 | +7 | +0.7% | 7,627 |
| 2024/02/08 | 1,050 | 1,050 | 1,039 | 1,046 | -9 | -0.9% | 14,682 |
| 2024/02/07 | 1,058 | 1,060 | 1,052 | 1,055 | -2 | -0.2% | 6,777 |
| 2024/02/06 | 1,058 | 1,059 | 1,054 | 1,057 | -9 | -0.8% | 13,994 |
| 2024/02/05 | 1,068 | 1,070 | 1,065 | 1,066 | ±0 | ±0% | 8,488 |
| 2024/02/02 | 1,071 | 1,071 | 1,064 | 1,066 | +1 | +0.1% | 7,526 |
| 2024/02/01 | 1,070 | 1,070 | 1,060 | 1,065 | -28 | -2.6% | 24,247 |
| 2024/01/31 | 1,087 | 1,093 | 1,087 | 1,093 | +4 | +0.4% | 11,917 |
151～
200
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
