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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,098 | 1,098 | 1,087 | 1,089 | -4 | -0.4% | 5,075 |
| 2024/01/29 | 1,093 | 1,093 | 1,091 | 1,093 | +2 | +0.2% | 4,836 |
| 2024/01/26 | 1,097 | 1,097 | 1,090 | 1,091 | +12 | +1.1% | 6,108 |
| 2024/01/25 | 1,078 | 1,079 | 1,075 | 1,079 | -3 | -0.3% | 27,563 |
| 2024/01/24 | 1,086 | 1,090 | 1,082 | 1,082 | +5 | +0.5% | 4,411 |
| 2024/01/23 | 1,076 | 1,080 | 1,075 | 1,077 | +1 | +0.1% | 19,253 |
| 2024/01/22 | 1,076 | 1,082 | 1,074 | 1,076 | +4 | +0.4% | 13,891 |
| 2024/01/19 | 1,069 | 1,073 | 1,068 | 1,072 | +6 | +0.6% | 17,677 |
| 2024/01/18 | 1,074 | 1,074 | 1,066 | 1,066 | -9 | -0.8% | 5,971 |
| 2024/01/17 | 1,083 | 1,083 | 1,072 | 1,075 | +5 | +0.5% | 6,185 |
| 2024/01/16 | 1,070 | 1,073 | 1,067 | 1,070 | +2 | +0.2% | 11,565 |
| 2024/01/15 | 1,068 | 1,069 | 1,063 | 1,068 | +6 | +0.6% | 5,301 |
| 2024/01/12 | 1,068 | 1,068 | 1,058 | 1,062 | -11 | -1% | 15,526 |
| 2024/01/11 | 1,079 | 1,079 | 1,070 | 1,073 | +5 | +0.5% | 6,869 |
| 2024/01/10 | 1,078 | 1,078 | 1,065 | 1,068 | +2 | +0.2% | 6,546 |
| 2024/01/09 | 1,074 | 1,074 | 1,065 | 1,066 | -1 | -0.1% | 8,757 |
| 2024/01/05 | 1,071 | 1,071 | 1,062 | 1,067 | +10 | +0.9% | 6,414 |
| 2024/01/04 | 1,052 | 1,057 | 1,048 | 1,057 | +5 | +0.5% | 13,716 |
| 2023/12/29 | 1,052 | 1,053 | 1,050 | 1,052 | -1 | -0.1% | 11,251 |
| 2023/12/28 | 1,060 | 1,060 | 1,052 | 1,053 | -8 | -0.8% | 7,789 |
| 2023/12/27 | 1,062 | 1,062 | 1,058 | 1,061 | +5 | +0.5% | 2,920 |
| 2023/12/26 | 1,060 | 1,060 | 1,052 | 1,056 | +2 | +0.2% | 860 |
| 2023/12/25 | 1,059 | 1,059 | 1,042 | 1,054 | +2 | +0.2% | 2,843 |
| 2023/12/22 | 1,056 | 1,056 | 1,048 | 1,052 | +4 | +0.4% | 1,164 |
| 2023/12/21 | 1,053 | 1,053 | 1,046 | 1,048 | -10 | -0.9% | 1,775 |
| 2023/12/20 | 1,054 | 1,061 | 1,054 | 1,058 | +12 | +1.1% | 1,958 |
| 2023/12/19 | 1,047 | 1,048 | 1,039 | 1,046 | +2 | +0.2% | 7,387 |
| 2023/12/18 | 1,047 | 1,047 | 1,041 | 1,044 | -3 | -0.3% | 7,649 |
| 2023/12/15 | 1,040 | 1,047 | 1,040 | 1,047 | +19 | +1.8% | 3,163 |
| 2023/12/14 | 1,040 | 1,040 | 1,024 | 1,028 | -4 | -0.4% | 3,785 |
| 2023/12/13 | 1,029 | 1,034 | 1,029 | 1,032 | -3 | -0.3% | 1,784 |
| 2023/12/12 | 1,037 | 1,039 | 1,035 | 1,035 | ±0 | ±0% | 749 |
| 2023/12/11 | 1,030 | 1,035 | 1,028 | 1,035 | +16 | +1.6% | 2,506 |
| 2023/12/08 | 1,026 | 1,026 | 1,008 | 1,019 | -11 | -1.1% | 13,744 |
| 2023/12/07 | 1,039 | 1,039 | 1,028 | 1,030 | -10 | -1% | 2,283 |
| 2023/12/06 | 1,037 | 1,042 | 1,037 | 1,040 | -6 | -0.6% | 9,384 |
| 2023/12/05 | 1,052 | 1,052 | 1,044 | 1,046 | ±0 | ±0% | 2,910 |
| 2023/12/04 | 1,043 | 1,046 | 1,041 | 1,046 | +5 | +0.5% | 1,105 |
| 2023/12/01 | 1,034 | 1,041 | 1,034 | 1,041 | +13 | +1.3% | 4,917 |
| 2023/11/30 | 1,034 | 1,034 | 1,023 | 1,028 | +2 | +0.2% | 662 |
| 2023/11/29 | 1,027 | 1,028 | 1,020 | 1,026 | -6 | -0.6% | 6,724 |
| 2023/11/28 | 1,036 | 1,036 | 1,028 | 1,032 | ±0 | ±0% | 2,903 |
| 2023/11/27 | 1,039 | 1,039 | 1,032 | 1,032 | +1 | +0.1% | 1,417 |
| 2023/11/24 | 1,046 | 1,046 | 1,031 | 1,031 | ±0 | ±0% | 5,400 |
| 2023/11/22 | 1,039 | 1,039 | 1,022 | 1,031 | -8 | -0.8% | 4,864 |
| 2023/11/21 | 1,050 | 1,050 | 1,035 | 1,039 | -9 | -0.9% | 6,262 |
| 2023/11/20 | 1,058 | 1,058 | 1,045 | 1,048 | -4 | -0.4% | 2,682 |
| 2023/11/17 | 1,058 | 1,058 | 1,050 | 1,052 | -10 | -0.9% | 2,455 |
| 2023/11/16 | 1,060 | 1,062 | 1,057 | 1,062 | +10 | +1% | 15,803 |
| 2023/11/15 | 1,040 | 1,053 | 1,040 | 1,052 | +23 | +2.2% | 2,785 |
201～
250
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
