2,663
-19 (-0.71%)
株価：2024/11/01 13:17
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,909 | 1,915 | 1,890 | 1,892 | -12 | -0.6% | 677 |
| 2022/03/08 | 1,952 | 1,952 | 1,904 | 1,904 | -60 | -3.1% | 1,455 |
| 2022/03/07 | 1,999 | 1,999 | 1,956 | 1,964 | -23 | -1.2% | 1,057 |
| 2022/03/04 | 2,002 | 2,009 | 1,980 | 1,987 | -19 | -0.9% | 1,123 |
| 2022/03/03 | 2,007 | 2,007 | 1,988 | 2,006 | +39 | +2% | 741 |
| 2022/03/02 | 1,977 | 1,977 | 1,965 | 1,967 | -23 | -1.2% | 466 |
| 2022/03/01 | 1,999 | 2,006 | 1,990 | 1,990 | +6 | +0.3% | 546 |
| 2022/02/28 | 1,952 | 1,984 | 1,952 | 1,984 | +32 | +1.6% | 789 |
| 2022/02/25 | 2,000 | 2,000 | 1,944 | 1,952 | -3 | -0.2% | 1,022 |
| 2022/02/24 | 1,997 | 1,997 | 1,945 | 1,955 | -22 | -1.1% | 1,210 |
| 2022/02/22 | 2,052 | 2,052 | 1,970 | 1,977 | -25 | -1.2% | 1,168 |
| 2022/02/21 | 1,995 | 2,003 | 1,987 | 2,002 | -3 | -0.1% | 778 |
| 2022/02/18 | 2,002 | 2,009 | 1,995 | 2,005 | -5 | -0.2% | 348 |
| 2022/02/17 | 2,007 | 2,017 | 2,000 | 2,010 | +2 | +0.1% | 663 |
| 2022/02/16 | 2,003 | 2,012 | 1,997 | 2,008 | +28 | +1.4% | 8,729 |
| 2022/02/15 | 2,000 | 2,003 | 1,980 | 1,980 | -19 | -1% | 825 |
| 2022/02/14 | 1,990 | 2,003 | 1,977 | 1,999 | +13 | +0.7% | 4,818 |
| 2022/02/10 | 1,988 | 1,988 | 1,978 | 1,986 | +8 | +0.4% | 1,527 |
| 2022/02/09 | 1,968 | 1,980 | 1,967 | 1,978 | +16 | +0.8% | 287 |
| 2022/02/08 | 1,955 | 1,965 | 1,955 | 1,962 | +10 | +0.5% | 4,582 |
| 2022/02/07 | 1,950 | 1,955 | 1,940 | 1,952 | +10 | +0.5% | 1,154 |
| 2022/02/04 | 1,936 | 1,946 | 1,932 | 1,942 | +14 | +0.7% | 6,204 |
| 2022/02/03 | 1,923 | 1,934 | 1,923 | 1,928 | +5 | +0.3% | 6,110 |
| 2022/02/02 | 1,930 | 1,930 | 1,913 | 1,923 | +21 | +1.1% | 1,139 |
| 2022/02/01 | 1,912 | 1,916 | 1,902 | 1,902 | +8 | +0.4% | 603 |
| 2022/01/31 | 1,908 | 1,908 | 1,860 | 1,894 | +2 | +0.1% | 1,791 |
| 2022/01/28 | 1,891 | 1,900 | 1,883 | 1,892 | +15 | +0.8% | 634 |
| 2022/01/27 | 1,895 | 1,899 | 1,859 | 1,877 | -14 | -0.7% | 1,571 |
| 2022/01/26 | 1,900 | 1,900 | 1,884 | 1,891 | +4 | +0.2% | 567 |
| 2022/01/25 | 1,936 | 1,936 | 1,870 | 1,887 | -20 | -1% | 829 |
| 2022/01/24 | 1,895 | 1,915 | 1,892 | 1,907 | +4 | +0.2% | 3,419 |
| 2022/01/21 | 1,895 | 1,904 | 1,860 | 1,903 | -3 | -0.2% | 2,132 |
| 2022/01/20 | 1,946 | 1,946 | 1,890 | 1,906 | -1 | -0.1% | 17,948 |
| 2022/01/19 | 1,925 | 1,935 | 1,900 | 1,907 | -36 | -1.9% | 19,103 |
| 2022/01/18 | 1,960 | 1,965 | 1,937 | 1,943 | -11 | -0.6% | 20,165 |
| 2022/01/17 | 1,957 | 1,966 | 1,951 | 1,954 | +3 | +0.2% | 1,190 |
| 2022/01/14 | 1,958 | 1,958 | 1,936 | 1,951 | -5 | -0.3% | 16,689 |
| 2022/01/13 | 1,953 | 1,958 | 1,952 | 1,956 | +4 | +0.2% | 2,422 |
| 2022/01/12 | 1,950 | 1,953 | 1,941 | 1,952 | +15 | +0.8% | 1,846 |
| 2022/01/11 | 1,925 | 1,937 | 1,916 | 1,937 | +20 | +1% | 3,431 |
| 2022/01/07 | 1,922 | 1,924 | 1,906 | 1,917 | +4 | +0.2% | 2,251 |
| 2022/01/06 | 1,923 | 1,923 | 1,905 | 1,913 | -9 | -0.5% | 13,027 |
| 2022/01/05 | 1,927 | 1,928 | 1,914 | 1,922 | +16 | +0.8% | 2,443 |
| 2022/01/04 | 1,918 | 1,918 | 1,887 | 1,906 | +26 | +1.4% | 858 |
| 2021/12/30 | 1,880 | 1,956 | 1,872 | 1,880 | ±0 | ±0% | 6,547 |
| 2021/12/29 | 1,869 | 1,884 | 1,869 | 1,880 | +11 | +0.6% | 1,536 |
| 2021/12/28 | 1,871 | 1,871 | 1,864 | 1,869 | +5 | +0.3% | 13,950 |
| 2021/12/27 | 1,876 | 1,877 | 1,860 | 1,864 | -5 | -0.3% | 898 |
| 2021/12/24 | 1,883 | 1,883 | 1,866 | 1,869 | -6 | -0.3% | 789 |
| 2021/12/23 | 1,870 | 1,875 | 1,868 | 1,875 | +13 | +0.7% | 2,181 |
651～
700
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
