2,935
+29 (+1.00%)
株価：2025/07/30 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
651～
700
件表示中 / 1207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
