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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 2,008 | 2,008 | 1,997 | 2,004 | -5 | -0.2% | 7,461 |
| 2022/08/03 | 2,005 | 2,010 | 1,994 | 2,009 | +3 | +0.1% | 16,222 |
| 2022/08/02 | 2,005 | 2,008 | 1,990 | 2,006 | -11 | -0.5% | 18,757 |
| 2022/08/01 | 2,000 | 2,018 | 1,995 | 2,017 | +38 | +1.9% | 2,076 |
| 2022/07/29 | 1,985 | 1,985 | 1,975 | 1,979 | -5 | -0.3% | 2,313 |
| 2022/07/28 | 1,993 | 1,993 | 1,973 | 1,984 | +1 | +0.1% | 1,448 |
| 2022/07/27 | 1,977 | 1,983 | 1,970 | 1,983 | +5 | +0.3% | 20,379 |
| 2022/07/26 | 1,991 | 1,991 | 1,976 | 1,978 | -1 | -0.1% | 1,084 |
| 2022/07/25 | 1,991 | 1,991 | 1,977 | 1,979 | -7 | -0.4% | 1,128 |
| 2022/07/22 | 1,980 | 1,986 | 1,978 | 1,986 | +9 | +0.5% | 3,370 |
| 2022/07/21 | 1,969 | 1,977 | 1,961 | 1,977 | ±0 | ±0% | 3,028 |
| 2022/07/20 | 1,970 | 1,980 | 1,968 | 1,977 | +24 | +1.2% | 8,500 |
| 2022/07/19 | 1,945 | 1,953 | 1,939 | 1,953 | +26 | +1.3% | 8,492 |
| 2022/07/15 | 1,937 | 1,937 | 1,915 | 1,927 | -5 | -0.3% | 5,786 |
| 2022/07/14 | 1,922 | 1,933 | 1,915 | 1,932 | +12 | +0.6% | 6,497 |
| 2022/07/13 | 1,919 | 1,943 | 1,915 | 1,920 | +5 | +0.3% | 6,192 |
| 2022/07/12 | 1,941 | 1,941 | 1,909 | 1,915 | -24 | -1.2% | 7,014 |
| 2022/07/11 | 1,940 | 1,940 | 1,931 | 1,939 | +19 | +1% | 6,425 |
| 2022/07/08 | 1,940 | 1,940 | 1,915 | 1,920 | +16 | +0.8% | 9,464 |
| 2022/07/07 | 1,918 | 1,918 | 1,881 | 1,904 | +19 | +1% | 13,426 |
| 2022/07/06 | 1,917 | 1,917 | 1,878 | 1,885 | -32 | -1.7% | 10,475 |
| 2022/07/05 | 1,943 | 1,943 | 1,910 | 1,917 | +7 | +0.4% | 5,681 |
| 2022/07/04 | 1,931 | 1,931 | 1,896 | 1,910 | +18 | +1% | 8,623 |
| 2022/07/01 | 1,911 | 1,915 | 1,883 | 1,892 | -22 | -1.1% | 9,182 |
| 2022/06/30 | 1,939 | 1,939 | 1,907 | 1,914 | -14 | -0.7% | 6,485 |
| 2022/06/29 | 1,937 | 1,937 | 1,922 | 1,928 | -7 | -0.4% | 7,607 |
| 2022/06/28 | 1,926 | 1,936 | 1,918 | 1,935 | +17 | +0.9% | 7,549 |
| 2022/06/27 | 1,937 | 1,937 | 1,906 | 1,918 | +21 | +1.1% | 9,745 |
| 2022/06/24 | 1,891 | 1,897 | 1,876 | 1,897 | +10 | +0.5% | 6,465 |
| 2022/06/23 | 1,887 | 1,902 | 1,878 | 1,887 | -7 | -0.4% | 7,234 |
| 2022/06/22 | 1,921 | 1,921 | 1,894 | 1,894 | -17 | -0.9% | 7,524 |
| 2022/06/21 | 1,889 | 1,917 | 1,889 | 1,911 | +34 | +1.8% | 5,945 |
| 2022/06/20 | 1,951 | 1,953 | 1,872 | 1,877 | -37 | -1.9% | 8,506 |
| 2022/06/17 | 1,930 | 1,930 | 1,893 | 1,914 | -25 | -1.3% | 8,750 |
| 2022/06/16 | 1,952 | 1,959 | 1,935 | 1,939 | +3 | +0.2% | 1,507 |
| 2022/06/15 | 1,973 | 1,973 | 1,932 | 1,936 | -13 | -0.7% | 7,938 |
| 2022/06/14 | 1,957 | 1,957 | 1,932 | 1,949 | -11 | -0.6% | 9,179 |
| 2022/06/13 | 1,988 | 1,988 | 1,957 | 1,960 | -30 | -1.5% | 7,423 |
| 2022/06/10 | 2,004 | 2,004 | 1,984 | 1,990 | -19 | -0.9% | 7,097 |
| 2022/06/09 | 2,047 | 2,047 | 2,008 | 2,009 | -20 | -1% | 8,512 |
| 2022/06/08 | 2,045 | 2,045 | 2,024 | 2,029 | +9 | +0.4% | 5,794 |
| 2022/06/07 | 2,013 | 2,027 | 2,013 | 2,020 | +14 | +0.7% | 6,094 |
| 2022/06/06 | 2,026 | 2,026 | 2,003 | 2,006 | +1 | ±0% | 5,468 |
| 2022/06/03 | 2,029 | 2,029 | 2,003 | 2,005 | -8 | -0.4% | 6,395 |
| 2022/06/02 | 2,010 | 2,016 | 2,008 | 2,013 | -1 | ±0% | 5,648 |
| 2022/06/01 | 1,985 | 2,016 | 1,985 | 2,014 | +39 | +2% | 7,514 |
| 2022/05/31 | 1,993 | 1,994 | 1,975 | 1,975 | -25 | -1.3% | 441 |
| 2022/05/30 | 2,002 | 2,002 | 1,983 | 2,000 | +12 | +0.6% | 3,679 |
| 2022/05/27 | 1,990 | 1,992 | 1,984 | 1,988 | +3 | +0.2% | 728 |
| 2022/05/26 | 1,986 | 1,991 | 1,984 | 1,985 | -2 | -0.1% | 1,819 |
551～
600
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
