2,657
-25 (-0.93%)
株価：2024/11/01 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 2,050 | 2,050 | 2,040 | 2,049 | -1 | ±0% | 3,551 |
| 2022/12/29 | 2,064 | 2,083 | 2,030 | 2,050 | -14 | -0.7% | 16,918 |
| 2022/12/28 | 2,065 | 2,067 | 2,055 | 2,064 | +8 | +0.4% | 3,054 |
| 2022/12/27 | 2,058 | 2,064 | 2,051 | 2,056 | +8 | +0.4% | 56,365 |
| 2022/12/26 | 2,005 | 2,054 | 2,002 | 2,048 | +48 | +2.4% | 29,937 |
| 2022/12/23 | 2,007 | 2,012 | 1,997 | 2,000 | -9 | -0.4% | 2,602 |
| 2022/12/22 | 1,997 | 2,020 | 1,995 | 2,009 | +10 | +0.5% | 41,133 |
| 2022/12/21 | 1,988 | 1,999 | 1,971 | 1,999 | -1 | -0.1% | 17,630 |
| 2022/12/20 | 2,018 | 2,020 | 1,968 | 2,000 | +2 | +0.1% | 20,563 |
| 2022/12/19 | 2,015 | 2,020 | 1,998 | 1,998 | -18 | -0.9% | 5,093 |
| 2022/12/16 | 2,018 | 2,025 | 2,015 | 2,016 | -4 | -0.2% | 2,442 |
| 2022/12/15 | 2,066 | 2,066 | 2,020 | 2,020 | +4 | +0.2% | 39,191 |
| 2022/12/14 | 2,019 | 2,019 | 2,008 | 2,016 | +16 | +0.8% | 1,798 |
| 2022/12/13 | 2,028 | 2,028 | 2,000 | 2,000 | +4 | +0.2% | 1,256 |
| 2022/12/12 | 2,014 | 2,014 | 1,995 | 1,996 | ±0 | ±0% | 5,037 |
| 2022/12/09 | 2,020 | 2,020 | 1,995 | 1,996 | +3 | +0.2% | 13,793 |
| 2022/12/08 | 1,990 | 1,995 | 1,980 | 1,993 | -27 | -1.3% | 3,490 |
| 2022/12/07 | 2,010 | 2,020 | 1,988 | 2,020 | -29 | -1.4% | 4,595 |
| 2022/12/06 | 1,979 | 2,049 | 1,977 | 2,049 | +76 | +3.9% | 3,652 |
| 2022/12/05 | 2,002 | 2,002 | 1,972 | 1,973 | -29 | -1.4% | 7,260 |
| 2022/12/02 | 2,040 | 2,040 | 1,974 | 2,002 | -67 | -3.2% | 32,296 |
| 2022/12/01 | 2,062 | 2,069 | 2,004 | 2,069 | +57 | +2.8% | 19,041 |
| 2022/11/30 | 2,042 | 2,048 | 2,006 | 2,012 | -8 | -0.4% | 10,367 |
| 2022/11/29 | 2,021 | 2,021 | 2,004 | 2,020 | -10 | -0.5% | 2,422 |
| 2022/11/28 | 2,050 | 2,050 | 2,012 | 2,030 | -15 | -0.7% | 5,070 |
| 2022/11/25 | 2,047 | 2,047 | 2,032 | 2,045 | -3 | -0.1% | 3,064 |
| 2022/11/24 | 2,031 | 2,048 | 2,027 | 2,048 | +33 | +1.6% | 4,043 |
| 2022/11/22 | 1,995 | 2,015 | 1,995 | 2,015 | +25 | +1.3% | 2,774 |
| 2022/11/21 | 1,990 | 1,994 | 1,983 | 1,990 | +1 | +0.1% | 4,085 |
| 2022/11/18 | 1,990 | 1,995 | 1,980 | 1,989 | -1 | -0.1% | 1,047 |
| 2022/11/17 | 1,977 | 1,990 | 1,977 | 1,990 | +3 | +0.2% | 6,847 |
| 2022/11/16 | 1,988 | 1,988 | 1,971 | 1,987 | +2 | +0.1% | 1,596 |
| 2022/11/15 | 1,970 | 1,985 | 1,962 | 1,985 | +15 | +0.8% | 2,836 |
| 2022/11/14 | 1,993 | 1,993 | 1,963 | 1,970 | -27 | -1.4% | 6,216 |
| 2022/11/11 | 1,998 | 2,000 | 1,978 | 1,997 | +14 | +0.7% | 3,542 |
| 2022/11/10 | 1,990 | 1,990 | 1,973 | 1,983 | -7 | -0.4% | 1,014 |
| 2022/11/09 | 1,979 | 1,991 | 1,979 | 1,990 | +6 | +0.3% | 2,534 |
| 2022/11/08 | 1,970 | 1,984 | 1,970 | 1,984 | +9 | +0.5% | 2,540 |
| 2022/11/07 | 1,970 | 1,975 | 1,957 | 1,975 | +26 | +1.3% | 3,970 |
| 2022/11/04 | 1,953 | 1,953 | 1,931 | 1,949 | -4 | -0.2% | 4,820 |
| 2022/11/02 | 1,949 | 1,967 | 1,949 | 1,953 | +13 | +0.7% | 16,682 |
| 2022/11/01 | 1,950 | 1,950 | 1,930 | 1,940 | -10 | -0.5% | 4,261 |
| 2022/10/31 | 1,942 | 1,950 | 1,928 | 1,950 | +18 | +0.9% | 2,813 |
| 2022/10/28 | 1,926 | 1,936 | 1,919 | 1,932 | +4 | +0.2% | 5,919 |
| 2022/10/27 | 1,955 | 1,955 | 1,928 | 1,928 | -32 | -1.6% | 9,169 |
| 2022/10/26 | 1,962 | 1,963 | 1,951 | 1,960 | +6 | +0.3% | 1,751 |
| 2022/10/25 | 1,955 | 1,961 | 1,938 | 1,954 | +16 | +0.8% | 2,926 |
| 2022/10/24 | 1,936 | 1,949 | 1,933 | 1,938 | +11 | +0.6% | 2,650 |
| 2022/10/21 | 1,969 | 1,969 | 1,927 | 1,927 | -54 | -2.7% | 8,948 |
| 2022/10/20 | 1,998 | 1,998 | 1,975 | 1,981 | -18 | -0.9% | 40,608 |
451～
500
件表示中 / 1026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
