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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 2,003 | 2,008 | 1,992 | 1,999 | +10 | +0.5% | 7,316 |
2022/10/18 | 2,008 | 2,008 | 1,983 | 1,989 | +9 | +0.5% | 19,181 |
2022/10/17 | 1,998 | 1,998 | 1,980 | 1,980 | -12 | -0.6% | 15,536 |
2022/10/14 | 1,997 | 2,001 | 1,984 | 1,992 | +28 | +1.4% | 2,063 |
2022/10/13 | 1,973 | 1,973 | 1,961 | 1,964 | -6 | -0.3% | 2,303 |
2022/10/12 | 1,985 | 1,985 | 1,961 | 1,970 | -10 | -0.5% | 2,743 |
2022/10/11 | 1,994 | 1,996 | 1,977 | 1,980 | -22 | -1.1% | 5,334 |
2022/10/07 | 2,018 | 2,018 | 1,994 | 2,002 | -16 | -0.8% | 7,082 |
2022/10/06 | 2,005 | 2,023 | 2,005 | 2,018 | +15 | +0.7% | 5,957 |
2022/10/05 | 2,024 | 2,024 | 2,003 | 2,003 | -2 | -0.1% | 7,630 |
2022/10/04 | 1,990 | 2,009 | 1,989 | 2,005 | +55 | +2.8% | 10,369 |
2022/10/03 | 1,939 | 1,955 | 1,923 | 1,950 | +10 | +0.5% | 12,841 |
2022/09/30 | 1,962 | 1,963 | 1,934 | 1,940 | -36 | -1.8% | 4,556 |
2022/09/29 | 1,980 | 1,999 | 1,960 | 1,976 | +25 | +1.3% | 5,597 |
2022/09/28 | 1,978 | 1,978 | 1,941 | 1,951 | -33 | -1.7% | 12,148 |
2022/09/27 | 1,984 | 2,000 | 1,980 | 1,984 | ±0 | ±0% | 7,515 |
2022/09/26 | 2,018 | 2,022 | 1,976 | 1,984 | -53 | -2.6% | 18,902 |
2022/09/22 | 2,024 | 2,037 | 2,022 | 2,037 | -1 | ±0% | 1,519 |
2022/09/21 | 2,040 | 2,046 | 2,030 | 2,038 | -6 | -0.3% | 5,481 |
2022/09/20 | 2,045 | 2,050 | 2,041 | 2,044 | +4 | +0.2% | 2,405 |
2022/09/16 | 2,044 | 2,044 | 2,032 | 2,040 | -6 | -0.3% | 1,204 |
2022/09/15 | 2,062 | 2,062 | 2,037 | 2,046 | ±0 | ±0% | 914 |
2022/09/14 | 2,036 | 2,055 | 2,035 | 2,046 | -15 | -0.7% | 65,079 |
2022/09/13 | 2,053 | 2,064 | 2,052 | 2,061 | +3 | +0.1% | 25,716 |
2022/09/12 | 2,075 | 2,075 | 2,055 | 2,058 | +3 | +0.1% | 1,710 |
2022/09/09 | 2,042 | 2,056 | 2,041 | 2,055 | +14 | +0.7% | 958 |
2022/09/08 | 2,035 | 2,041 | 2,024 | 2,041 | +27 | +1.3% | 921 |
2022/09/07 | 2,037 | 2,038 | 2,006 | 2,014 | -23 | -1.1% | 73,539 |
2022/09/06 | 2,034 | 2,037 | 2,026 | 2,037 | +4 | +0.2% | 1,362 |
2022/09/05 | 2,020 | 2,037 | 2,015 | 2,033 | +5 | +0.2% | 1,590 |
2022/09/02 | 2,047 | 2,047 | 2,023 | 2,028 | -15 | -0.7% | 2,458 |
2022/09/01 | 2,052 | 2,055 | 2,042 | 2,043 | -11 | -0.5% | 2,509 |
2022/08/31 | 2,075 | 2,075 | 2,047 | 2,054 | -9 | -0.4% | 1,335 |
2022/08/30 | 2,055 | 2,064 | 2,049 | 2,063 | +24 | +1.2% | 1,056 |
2022/08/29 | 2,030 | 2,044 | 2,030 | 2,039 | -14 | -0.7% | 1,274 |
2022/08/26 | 2,095 | 2,095 | 2,053 | 2,053 | ±0 | ±0% | 5,174 |
2022/08/25 | 2,052 | 2,054 | 2,045 | 2,053 | +3 | +0.1% | 1,665 |
2022/08/24 | 2,049 | 2,055 | 2,048 | 2,050 | +2 | +0.1% | 2,752 |
2022/08/23 | 2,044 | 2,050 | 2,042 | 2,048 | -6 | -0.3% | 2,014 |
2022/08/22 | 2,041 | 2,054 | 2,036 | 2,054 | +2 | +0.1% | 6,097 |
2022/08/19 | 2,042 | 2,052 | 2,042 | 2,052 | +11 | +0.5% | 6,431 |
2022/08/18 | 2,029 | 2,041 | 2,025 | 2,041 | -1 | ±0% | 1,094 |
2022/08/17 | 2,023 | 2,042 | 2,023 | 2,042 | +29 | +1.4% | 3,245 |
2022/08/16 | 2,029 | 2,029 | 2,012 | 2,013 | -20 | -1% | 16,227 |
2022/08/15 | 2,042 | 2,042 | 2,028 | 2,033 | -5 | -0.2% | 1,566 |
2022/08/12 | 2,027 | 2,041 | 2,026 | 2,038 | +19 | +0.9% | 17,693 |
2022/08/10 | 2,021 | 2,022 | 2,010 | 2,019 | -6 | -0.3% | 1,730 |
2022/08/09 | 2,028 | 2,029 | 2,021 | 2,025 | -2 | -0.1% | 847 |
2022/08/08 | 2,017 | 2,030 | 2,017 | 2,027 | +11 | +0.5% | 2,732 |
2022/08/05 | 2,001 | 2,025 | 1,999 | 2,016 | +12 | +0.6% | 7,090 |
501~
550
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