2,857
+21 (+0.74%)
株価：2024/05/20 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,810 | 2,815 | 2,797 | 2,808 | -5 | -0.2% | 29,186 |
| 2024/03/04 | 2,844 | 2,850 | 2,808 | 2,813 | -31 | -1.1% | 51,378 |
| 2024/03/01 | 2,825 | 2,845 | 2,817 | 2,844 | +19 | +0.7% | 37,404 |
| 2024/02/29 | 2,812 | 2,827 | 2,803 | 2,825 | +15 | +0.5% | 68,083 |
| 2024/02/28 | 2,810 | 2,818 | 2,796 | 2,810 | +4 | +0.1% | 25,846 |
| 2024/02/27 | 2,810 | 2,819 | 2,798 | 2,806 | -4 | -0.1% | 32,909 |
| 2024/02/26 | 2,828 | 2,838 | 2,806 | 2,810 | -18 | -0.6% | 31,065 |
| 2024/02/22 | 2,820 | 2,836 | 2,815 | 2,828 | +18 | +0.6% | 67,997 |
| 2024/02/21 | 2,821 | 2,836 | 2,803 | 2,810 | -12 | -0.4% | 17,308 |
| 2024/02/20 | 2,816 | 2,833 | 2,812 | 2,822 | +6 | +0.2% | 49,587 |
| 2024/02/19 | 2,792 | 2,816 | 2,791 | 2,816 | +25 | +0.9% | 75,432 |
| 2024/02/16 | 2,759 | 2,804 | 2,759 | 2,791 | +32 | +1.2% | 90,861 |
| 2024/02/15 | 2,795 | 2,799 | 2,748 | 2,759 | -23 | -0.8% | 17,887 |
| 2024/02/14 | 2,764 | 2,783 | 2,758 | 2,782 | +1 | ±0% | 15,756 |
| 2024/02/13 | 2,780 | 2,784 | 2,756 | 2,781 | +13 | +0.5% | 78,699 |
| 2024/02/09 | 2,815 | 2,815 | 2,756 | 2,768 | -32 | -1.1% | 37,088 |
| 2024/02/08 | 2,851 | 2,851 | 2,796 | 2,800 | -27 | -1% | 35,280 |
| 2024/02/07 | 2,795 | 2,828 | 2,793 | 2,827 | +27 | +1% | 14,788 |
| 2024/02/06 | 2,835 | 2,835 | 2,796 | 2,800 | -14 | -0.5% | 50,684 |
| 2024/02/05 | 2,850 | 2,850 | 2,801 | 2,814 | +2 | +0.1% | 15,432 |
| 2024/02/02 | 2,830 | 2,830 | 2,787 | 2,812 | -3 | -0.1% | 41,914 |
| 2024/02/01 | 2,820 | 2,838 | 2,814 | 2,815 | -3 | -0.1% | 21,720 |
| 2024/01/31 | 2,810 | 2,819 | 2,793 | 2,818 | +13 | +0.5% | 32,108 |
| 2024/01/30 | 2,810 | 2,813 | 2,791 | 2,805 | +7 | +0.3% | 28,122 |
| 2024/01/29 | 2,785 | 2,805 | 2,779 | 2,798 | +35 | +1.3% | 12,739 |
| 2024/01/26 | 2,815 | 2,815 | 2,762 | 2,763 | -41 | -1.5% | 55,279 |
| 2024/01/25 | 2,797 | 2,804 | 2,780 | 2,804 | +26 | +0.9% | 96,801 |
| 2024/01/24 | 2,800 | 2,800 | 2,772 | 2,778 | -15 | -0.5% | 41,424 |
| 2024/01/23 | 2,805 | 2,813 | 2,784 | 2,793 | -12 | -0.4% | 33,232 |
| 2024/01/22 | 2,805 | 2,809 | 2,773 | 2,805 | +35 | +1.3% | 50,994 |
| 2024/01/19 | 2,811 | 2,811 | 2,757 | 2,770 | +9 | +0.3% | 49,955 |
| 2024/01/18 | 2,757 | 2,786 | 2,755 | 2,761 | ±0 | ±0% | 21,576 |
| 2024/01/17 | 2,770 | 2,818 | 2,757 | 2,761 | -5 | -0.2% | 89,138 |
| 2024/01/16 | 2,799 | 2,799 | 2,752 | 2,766 | +4 | +0.1% | 43,304 |
| 2024/01/15 | 2,720 | 2,769 | 2,705 | 2,762 | +62 | +2.3% | 48,369 |
| 2024/01/12 | 2,725 | 2,725 | 2,674 | 2,700 | ±0 | ±0% | 44,531 |
| 2024/01/11 | 2,699 | 2,713 | 2,697 | 2,700 | +20 | +0.7% | 67,540 |
| 2024/01/10 | 2,680 | 2,688 | 2,672 | 2,680 | +5 | +0.2% | 26,047 |
| 2024/01/09 | 2,671 | 2,693 | 2,663 | 2,675 | +8 | +0.3% | 70,724 |
| 2024/01/05 | 2,657 | 2,672 | 2,643 | 2,667 | +27 | +1% | 68,755 |
| 2024/01/04 | 2,574 | 2,642 | 2,574 | 2,640 | +80 | +3.1% | 127,878 |
| 2023/12/29 | 2,560 | 2,571 | 2,550 | 2,560 | ±0 | ±0% | 32,974 |
| 2023/12/28 | 2,580 | 2,583 | 2,549 | 2,560 | -6 | -0.2% | 52,925 |
| 2023/12/27 | 2,566 | 2,568 | 2,544 | 2,566 | +36 | +1.4% | 62,687 |
| 2023/12/26 | 2,549 | 2,549 | 2,519 | 2,530 | +4 | +0.2% | 53,807 |
| 2023/12/25 | 2,569 | 2,569 | 2,519 | 2,526 | -36 | -1.4% | 24,959 |
| 2023/12/22 | 2,535 | 2,562 | 2,535 | 2,562 | +32 | +1.3% | 22,390 |
| 2023/12/21 | 2,529 | 2,535 | 2,517 | 2,530 | -10 | -0.4% | 26,835 |
| 2023/12/20 | 2,530 | 2,550 | 2,516 | 2,540 | +20 | +0.8% | 48,691 |
| 2023/12/19 | 2,500 | 2,520 | 2,490 | 2,520 | +13 | +0.5% | 30,357 |
51～
100
件表示中 / 913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
