2,710
+20 (+0.74%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,859 | 1,859 | 1,848 | 1,848 | -20 | -1.1% | 186 |
| 2021/08/18 | 1,851 | 1,871 | 1,850 | 1,868 | +19 | +1% | 276,201 |
| 2021/08/17 | 1,860 | 1,860 | 1,849 | 1,849 | -5 | -0.3% | 1,086 |
| 2021/08/16 | 1,876 | 1,876 | 1,851 | 1,854 | -25 | -1.3% | 1,188 |
| 2021/08/13 | 1,884 | 1,885 | 1,879 | 1,879 | -3 | -0.2% | 55,510 |
| 2021/08/12 | 1,889 | 1,892 | 1,882 | 1,882 | +6 | +0.3% | 186 |
| 2021/08/11 | 1,867 | 1,883 | 1,867 | 1,876 | +22 | +1.2% | 6,050 |
| 2021/08/10 | 1,858 | 1,865 | 1,854 | 1,854 | -4 | -0.2% | 3,560 |
| 2021/08/06 | 1,850 | 1,861 | 1,850 | 1,858 | +8 | +0.4% | 43 |
| 2021/08/05 | 1,838 | 1,850 | 1,838 | 1,850 | +5 | +0.3% | 76 |
| 2021/08/04 | 1,858 | 1,858 | 1,844 | 1,845 | -14 | -0.8% | 116 |
| 2021/08/03 | 1,860 | 1,865 | 1,853 | 1,859 | -12 | -0.6% | 112 |
| 2021/08/02 | 1,850 | 1,871 | 1,850 | 1,871 | +30 | +1.6% | 219 |
| 2021/07/30 | 1,855 | 1,855 | 1,840 | 1,841 | -18 | -1% | 287 |
| 2021/07/29 | 1,870 | 1,870 | 1,859 | 1,859 | -11 | -0.6% | 2,040 |
| 2021/07/28 | 1,863 | 1,872 | 1,863 | 1,870 | ±0 | ±0% | 249,681 |
| 2021/07/27 | 1,866 | 1,872 | 1,866 | 1,870 | +14 | +0.8% | 222 |
| 2021/07/26 | 1,868 | 1,868 | 1,856 | 1,856 | +7 | +0.4% | 1,914 |
| 2021/07/21 | 1,856 | 1,865 | 1,848 | 1,849 | +9 | +0.5% | 123 |
| 2021/07/20 | 1,836 | 1,845 | 1,836 | 1,840 | -26 | -1.4% | 1,249 |
| 2021/07/19 | 1,871 | 1,871 | 1,856 | 1,866 | -19 | -1% | 1,144 |
| 2021/07/16 | 1,879 | 1,887 | 1,879 | 1,885 | +5 | +0.3% | 1,331 |
| 2021/07/15 | 1,899 | 1,899 | 1,880 | 1,880 | -19 | -1% | 651 |
| 2021/07/14 | 1,889 | 1,899 | 1,889 | 1,899 | +5 | +0.3% | 34 |
| 2021/07/13 | 1,883 | 1,894 | 1,883 | 1,894 | +21 | +1.1% | 291 |
| 2021/07/12 | 1,871 | 1,877 | 1,871 | 1,873 | +30 | +1.6% | 494 |
| 2021/07/09 | 1,833 | 1,843 | 1,824 | 1,843 | -13 | -0.7% | 1,539 |
| 2021/07/08 | 1,864 | 1,865 | 1,855 | 1,856 | -7 | -0.4% | 225 |
| 2021/07/07 | 1,868 | 1,869 | 1,860 | 1,863 | -20 | -1.1% | 79 |
| 2021/07/06 | 1,883 | 1,886 | 1,881 | 1,883 | +6 | +0.3% | 219 |
| 2021/07/05 | 1,877 | 1,877 | 1,875 | 1,877 | +1 | +0.1% | 191 |
| 2021/07/02 | 1,868 | 1,877 | 1,868 | 1,876 | +17 | +0.9% | 56 |
| 2021/07/01 | 1,869 | 1,869 | 1,859 | 1,859 | -6 | -0.3% | 116 |
| 2021/06/30 | 1,875 | 1,875 | 1,865 | 1,865 | +2 | +0.1% | 58 |
| 2021/06/29 | 1,876 | 1,876 | 1,862 | 1,863 | -20 | -1.1% | 207 |
| 2021/06/28 | 1,885 | 1,885 | 1,879 | 1,883 | +9 | +0.5% | 635 |
| 2021/06/25 | 1,874 | 1,876 | 1,871 | 1,874 | +11 | +0.6% | 3,730 |
| 2021/06/24 | 1,859 | 1,867 | 1,854 | 1,863 | +2 | +0.1% | 157 |
| 2021/06/23 | 1,867 | 1,867 | 1,860 | 1,861 | -6 | -0.3% | 67 |
| 2021/06/22 | 1,858 | 1,867 | 1,851 | 1,867 | +42 | +2.3% | 191 |
| 2021/06/21 | 1,827 | 1,828 | 1,820 | 1,825 | -22 | -1.2% | 443 |
| 2021/06/18 | 1,869 | 1,869 | 1,847 | 1,847 | -23 | -1.2% | 1,439 |
| 2021/06/17 | 1,882 | 1,882 | 1,870 | 1,870 | -7 | -0.4% | 350 |
| 2021/06/16 | 1,871 | 1,881 | 1,871 | 1,877 | +7 | +0.4% | 1,794 |
| 2021/06/15 | 1,867 | 1,874 | 1,867 | 1,870 | +5 | +0.3% | 99 |
| 2021/06/14 | 1,870 | 1,870 | 1,861 | 1,865 | -3 | -0.2% | 101 |
| 2021/06/11 | 1,880 | 1,880 | 1,862 | 1,868 | -8 | -0.4% | 718 |
| 2021/06/10 | 1,879 | 1,879 | 1,872 | 1,876 | -7 | -0.4% | 231 |
| 2021/06/09 | 1,888 | 1,890 | 1,883 | 1,883 | -9 | -0.5% | 71 |
| 2021/06/08 | 1,880 | 1,892 | 1,879 | 1,892 | +10 | +0.5% | 884 |
801～
850
件表示中 / 1041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
