2,931
+3 (+0.10%)
株価：2025/07/25 15:30
15分ディレイ
グローバルＸ ＭＳＣＩスーパーディビィデンド－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,929 | 2,931 | 2,913 | 2,931 | +3 | +0.1% | 19,911 |
| 2025/07/24 | 2,902 | 2,929 | 2,902 | 2,928 | +39 | +1.3% | 74,982 |
| 2025/07/23 | 2,863 | 2,903 | 2,863 | 2,889 | +34 | +1.2% | 56,842 |
| 2025/07/22 | 2,859 | 2,870 | 2,841 | 2,855 | +9 | +0.3% | 9,975 |
| 2025/07/18 | 2,860 | 2,860 | 2,845 | 2,846 | -10 | -0.4% | 6,993 |
| 2025/07/17 | 2,835 | 2,857 | 2,831 | 2,856 | +21 | +0.7% | 10,275 |
| 2025/07/16 | 2,851 | 2,852 | 2,834 | 2,835 | -20 | -0.7% | 7,621 |
| 2025/07/15 | 2,865 | 2,865 | 2,850 | 2,855 | -7 | -0.2% | 7,077 |
| 2025/07/14 | 2,853 | 2,866 | 2,842 | 2,862 | +25 | +0.9% | 13,574 |
| 2025/07/11 | 2,836 | 2,856 | 2,834 | 2,837 | +22 | +0.8% | 12,207 |
| 2025/07/10 | 2,831 | 2,831 | 2,811 | 2,815 | -5 | -0.2% | 14,773 |
| 2025/07/09 | 2,803 | 2,833 | 2,803 | 2,820 | +37 | +1.3% | 19,094 |
| 2025/07/08 | 2,780 | 2,800 | 2,780 | 2,783 | -4 | -0.1% | 20,105 |
| 2025/07/07 | 2,806 | 2,806 | 2,782 | 2,787 | -16 | -0.6% | 12,030 |
| 2025/07/04 | 2,823 | 2,824 | 2,803 | 2,803 | -5 | -0.2% | 4,018 |
| 2025/07/03 | 2,795 | 2,815 | 2,793 | 2,808 | +23 | +0.8% | 11,305 |
| 2025/07/02 | 2,755 | 2,794 | 2,750 | 2,785 | +15 | +0.5% | 27,496 |
| 2025/07/01 | 2,773 | 2,773 | 2,756 | 2,770 | -17 | -0.6% | 21,110 |
| 2025/06/30 | 2,780 | 2,792 | 2,780 | 2,787 | +17 | +0.6% | 55,572 |
| 2025/06/27 | 2,779 | 2,785 | 2,755 | 2,770 | +33 | +1.2% | 100,939 |
| 2025/06/26 | 2,716 | 2,737 | 2,716 | 2,737 | +18 | +0.7% | 15,208 |
| 2025/06/25 | 2,721 | 2,721 | 2,704 | 2,719 | +2 | +0.1% | 5,019 |
| 2025/06/24 | 2,721 | 2,727 | 2,706 | 2,717 | +2 | +0.1% | 20,597 |
| 2025/06/23 | 2,709 | 2,715 | 2,695 | 2,715 | -3 | -0.1% | 11,094 |
| 2025/06/20 | 2,729 | 2,736 | 2,718 | 2,718 | -16 | -0.6% | 3,976 |
| 2025/06/19 | 2,740 | 2,745 | 2,726 | 2,734 | -7 | -0.3% | 6,892 |
| 2025/06/18 | 2,724 | 2,743 | 2,722 | 2,741 | +6 | +0.2% | 7,845 |
| 2025/06/17 | 2,731 | 2,735 | 2,724 | 2,735 | +2 | +0.1% | 10,484 |
| 2025/06/16 | 2,742 | 2,751 | 2,731 | 2,733 | +3 | +0.1% | 6,361 |
| 2025/06/13 | 2,739 | 2,739 | 2,717 | 2,730 | -9 | -0.3% | 11,450 |
| 2025/06/12 | 2,749 | 2,753 | 2,733 | 2,739 | -21 | -0.8% | 4,857 |
| 2025/06/11 | 2,736 | 2,760 | 2,731 | 2,760 | +23 | +0.8% | 4,024 |
| 2025/06/10 | 2,737 | 2,753 | 2,732 | 2,737 | +5 | +0.2% | 26,827 |
| 2025/06/09 | 2,747 | 2,747 | 2,728 | 2,732 | -1 | ±0% | 5,520 |
| 2025/06/06 | 2,728 | 2,737 | 2,724 | 2,733 | +15 | +0.6% | 1,275 |
| 2025/06/05 | 2,725 | 2,730 | 2,715 | 2,718 | -22 | -0.8% | 6,483 |
| 2025/06/04 | 2,732 | 2,744 | 2,730 | 2,740 | +19 | +0.7% | 1,768 |
| 2025/06/03 | 2,735 | 2,735 | 2,718 | 2,721 | -18 | -0.7% | 9,978 |
| 2025/06/02 | 2,737 | 2,739 | 2,725 | 2,739 | -18 | -0.7% | 43,720 |
| 2025/05/30 | 2,741 | 2,757 | 2,732 | 2,757 | ±0 | ±0% | 44,121 |
| 2025/05/29 | 2,746 | 2,761 | 2,746 | 2,757 | +15 | +0.5% | 64,991 |
| 2025/05/28 | 2,742 | 2,746 | 2,738 | 2,742 | +13 | +0.5% | 9,950 |
| 2025/05/27 | 2,726 | 2,729 | 2,716 | 2,729 | +8 | +0.3% | 4,735 |
| 2025/05/26 | 2,715 | 2,727 | 2,710 | 2,721 | +18 | +0.7% | 8,525 |
| 2025/05/23 | 2,704 | 2,710 | 2,698 | 2,703 | +2 | +0.1% | 10,772 |
| 2025/05/22 | 2,688 | 2,701 | 2,673 | 2,701 | +1 | ±0% | 10,272 |
| 2025/05/21 | 2,702 | 2,709 | 2,694 | 2,700 | -2 | -0.1% | 20,603 |
| 2025/05/20 | 2,726 | 2,730 | 2,694 | 2,702 | -4 | -0.1% | 6,074 |
| 2025/05/19 | 2,727 | 2,727 | 2,706 | 2,706 | -19 | -0.7% | 1,783 |
| 2025/05/16 | 2,725 | 2,725 | 2,707 | 2,725 | ±0 | ±0% | 7,712 |
1～
50
件表示中 / 1204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
