2,906
-13 (-0.45%)
株価：2025/07/29 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 |
|---|---|---|---|---|---|---|---|
| 2021/11/24 | 1,890 | 1,897 | 1,876 | 1,882 | ±0 | ±0% | 1,012 |
| 2021/11/22 | 1,880 | 1,884 | 1,874 | 1,882 | -8 | -0.4% | 756 |
| 2021/11/19 | 1,899 | 1,899 | 1,882 | 1,890 | -6 | -0.3% | 383 |
| 2021/11/18 | 1,901 | 1,901 | 1,888 | 1,896 | -9 | -0.5% | 2,420 |
| 2021/11/17 | 1,917 | 1,917 | 1,905 | 1,905 | -12 | -0.6% | 450 |
| 2021/11/16 | 1,930 | 1,930 | 1,916 | 1,917 | -8 | -0.4% | 314 |
| 2021/11/15 | 1,937 | 1,937 | 1,921 | 1,925 | +3 | +0.2% | 516 |
| 2021/11/12 | 1,921 | 1,927 | 1,919 | 1,922 | +17 | +0.9% | 186 |
| 2021/11/11 | 1,907 | 1,913 | 1,904 | 1,905 | -2 | -0.1% | 187 |
| 2021/11/10 | 1,912 | 1,913 | 1,906 | 1,907 | -2 | -0.1% | 379 |
| 2021/11/09 | 1,925 | 1,926 | 1,908 | 1,909 | -9 | -0.5% | 194 |
| 2021/11/08 | 1,926 | 1,926 | 1,917 | 1,918 | +8 | +0.4% | 466 |
| 2021/11/05 | 1,919 | 1,919 | 1,907 | 1,910 | -12 | -0.6% | 454 |
| 2021/11/04 | 1,933 | 1,933 | 1,918 | 1,922 | +6 | +0.3% | 20,419 |
| 2021/11/02 | 1,925 | 1,925 | 1,915 | 1,916 | -5 | -0.3% | 202 |
| 2021/11/01 | 1,921 | 1,921 | 1,912 | 1,921 | +21 | +1.1% | 585 |
| 2021/10/29 | 1,904 | 1,904 | 1,889 | 1,900 | +1 | +0.1% | 1,678 |
| 2021/10/28 | 1,900 | 1,905 | 1,887 | 1,899 | -7 | -0.4% | 1,583 |
| 2021/10/27 | 1,914 | 1,914 | 1,904 | 1,906 | -3 | -0.2% | 8,733 |
| 2021/10/26 | 1,908 | 1,914 | 1,901 | 1,909 | +10 | +0.5% | 690 |
| 2021/10/25 | 1,909 | 1,910 | 1,899 | 1,899 | -5 | -0.3% | 465 |
| 2021/10/22 | 1,911 | 1,920 | 1,902 | 1,904 | -17 | -0.9% | 1,287 |
| 2021/10/21 | 1,922 | 1,932 | 1,916 | 1,921 | -38 | -1.9% | 4,994 |
| 2021/10/20 | 1,966 | 1,966 | 1,956 | 1,959 | +5 | +0.3% | 1,687 |
| 2021/10/19 | 1,962 | 1,962 | 1,950 | 1,954 | -3 | -0.2% | 937 |
| 2021/10/18 | 1,964 | 1,964 | 1,952 | 1,957 | -2 | -0.1% | 843 |
| 2021/10/15 | 1,953 | 1,959 | 1,941 | 1,959 | +22 | +1.1% | 3,526 |
| 2021/10/14 | 1,948 | 1,948 | 1,936 | 1,937 | -20 | -1% | 3,307 |
| 2021/10/13 | 1,953 | 1,959 | 1,948 | 1,957 | +1 | +0.1% | 867 |
| 2021/10/12 | 1,962 | 1,962 | 1,953 | 1,956 | -1 | -0.1% | 199 |
| 2021/10/11 | 1,943 | 1,957 | 1,942 | 1,957 | +17 | +0.9% | 2,982 |
| 2021/10/08 | 1,951 | 1,953 | 1,940 | 1,940 | +13 | +0.7% | 518 |
| 2021/10/07 | 1,950 | 1,950 | 1,923 | 1,927 | -23 | -1.2% | 6,716 |
| 2021/10/06 | 1,941 | 1,957 | 1,929 | 1,950 | +20 | +1% | 37,860 |
| 2021/10/05 | 1,918 | 1,935 | 1,914 | 1,930 | +6 | +0.3% | 18,690 |
| 2021/10/04 | 1,942 | 1,942 | 1,921 | 1,924 | -1 | -0.1% | 1,096 |
| 2021/10/01 | 1,941 | 1,948 | 1,922 | 1,925 | -39 | -2% | 1,855 |
| 2021/09/30 | 1,976 | 1,982 | 1,962 | 1,964 | -3 | -0.2% | 289 |
| 2021/09/29 | 1,967 | 1,967 | 1,955 | 1,967 | -12 | -0.6% | 2,829 |
| 2021/09/28 | 1,988 | 1,988 | 1,965 | 1,979 | +4 | +0.2% | 70 |
| 2021/09/27 | 1,985 | 1,985 | 1,975 | 1,975 | +7 | +0.4% | 2,231 |
| 2021/09/24 | 1,984 | 1,984 | 1,963 | 1,968 | +40 | +2.1% | 960 |
| 2021/09/22 | 1,944 | 1,944 | 1,928 | 1,928 | -24 | -1.2% | 1,243 |
| 2021/09/21 | 1,941 | 1,956 | 1,940 | 1,952 | -29 | -1.5% | 450,442 |
| 2021/09/17 | 1,973 | 1,981 | 1,965 | 1,981 | +12 | +0.6% | 155 |
| 2021/09/16 | 1,976 | 1,976 | 1,961 | 1,969 | +2 | +0.1% | 2,960 |
| 2021/09/15 | 1,981 | 1,981 | 1,966 | 1,967 | -27 | -1.4% | 822 |
| 2021/09/14 | 1,985 | 1,994 | 1,983 | 1,994 | +19 | +1% | 404,139 |
| 2021/09/13 | 1,962 | 1,975 | 1,961 | 1,975 | +14 | +0.7% | 110 |
| 2021/09/10 | 1,948 | 1,961 | 1,947 | 1,961 | +21 | +1.1% | 413,212 |
901～
950
件表示中 / 1206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
