2,931
+3 (+0.10%)
株価：2025/07/25 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 2,715 | 2,725 | 2,705 | 2,725 | -11 | -0.4% | 5,994 |
| 2025/05/14 | 2,731 | 2,736 | 2,699 | 2,736 | +6 | +0.2% | 16,358 |
| 2025/05/13 | 2,749 | 2,749 | 2,713 | 2,730 | +4 | +0.1% | 26,805 |
| 2025/05/12 | 2,708 | 2,726 | 2,702 | 2,726 | +36 | +1.3% | 102,152 |
| 2025/05/09 | 2,687 | 2,712 | 2,687 | 2,690 | -6 | -0.2% | 7,214 |
| 2025/05/08 | 2,695 | 2,696 | 2,667 | 2,696 | +11 | +0.4% | 4,504 |
| 2025/05/07 | 2,693 | 2,700 | 2,678 | 2,685 | +15 | +0.6% | 6,717 |
| 2025/05/02 | 2,687 | 2,695 | 2,670 | 2,670 | -15 | -0.6% | 10,734 |
| 2025/05/01 | 2,686 | 2,686 | 2,668 | 2,685 | -12 | -0.4% | 9,278 |
| 2025/04/30 | 2,720 | 2,720 | 2,677 | 2,697 | -11 | -0.4% | 12,383 |
| 2025/04/28 | 2,697 | 2,718 | 2,697 | 2,708 | +21 | +0.8% | 21,034 |
| 2025/04/25 | 2,690 | 2,700 | 2,680 | 2,687 | +16 | +0.6% | 7,368 |
| 2025/04/24 | 2,672 | 2,693 | 2,670 | 2,671 | -6 | -0.2% | 34,865 |
| 2025/04/23 | 2,680 | 2,687 | 2,669 | 2,677 | -38 | -1.4% | 91,504 |
| 2025/04/22 | 2,694 | 2,715 | 2,691 | 2,715 | +13 | +0.5% | 33,405 |
| 2025/04/21 | 2,716 | 2,716 | 2,688 | 2,702 | -15 | -0.6% | 13,504 |
| 2025/04/18 | 2,697 | 2,717 | 2,695 | 2,717 | +34 | +1.3% | 4,909 |
| 2025/04/17 | 2,668 | 2,683 | 2,664 | 2,683 | +16 | +0.6% | 10,355 |
| 2025/04/16 | 2,691 | 2,691 | 2,651 | 2,667 | -16 | -0.6% | 8,914 |
| 2025/04/15 | 2,699 | 2,699 | 2,675 | 2,683 | +4 | +0.1% | 32,496 |
| 2025/04/14 | 2,690 | 2,690 | 2,666 | 2,679 | +39 | +1.5% | 46,060 |
| 2025/04/11 | 2,621 | 2,656 | 2,570 | 2,640 | -30 | -1.1% | 112,900 |
| 2025/04/10 | 2,683 | 2,695 | 2,638 | 2,670 | +119 | +4.7% | 94,807 |
| 2025/04/09 | 2,588 | 2,588 | 2,513 | 2,551 | -59 | -2.3% | 65,370 |
| 2025/04/08 | 2,552 | 2,620 | 2,552 | 2,610 | +127 | +5.1% | 53,052 |
| 2025/04/07 | 2,550 | 2,550 | 2,415 | 2,483 | -154 | -5.8% | 107,435 |
| 2025/04/04 | 2,658 | 2,658 | 2,582 | 2,637 | -104 | -3.8% | 40,078 |
| 2025/04/03 | 2,721 | 2,752 | 2,676 | 2,741 | -30 | -1.1% | 54,222 |
| 2025/04/02 | 2,810 | 2,810 | 2,758 | 2,771 | -30 | -1.1% | 12,980 |
| 2025/04/01 | 2,820 | 2,821 | 2,789 | 2,801 | -5 | -0.2% | 7,851 |
| 2025/03/31 | 2,812 | 2,812 | 2,777 | 2,806 | -49 | -1.7% | 21,594 |
| 2025/03/28 | 2,870 | 2,870 | 2,845 | 2,855 | +10 | +0.4% | 8,554 |
| 2025/03/27 | 2,850 | 2,860 | 2,839 | 2,845 | -5 | -0.2% | 11,544 |
| 2025/03/26 | 2,850 | 2,855 | 2,840 | 2,850 | +3 | +0.1% | 3,916 |
| 2025/03/25 | 2,850 | 2,850 | 2,830 | 2,847 | +5 | +0.2% | 7,191 |
| 2025/03/24 | 2,863 | 2,863 | 2,834 | 2,842 | -12 | -0.4% | 4,827 |
| 2025/03/21 | 2,867 | 2,870 | 2,849 | 2,854 | -6 | -0.2% | 26,843 |
| 2025/03/19 | 2,847 | 2,868 | 2,847 | 2,860 | +10 | +0.4% | 19,690 |
| 2025/03/18 | 2,839 | 2,850 | 2,838 | 2,850 | +35 | +1.2% | 47,313 |
| 2025/03/17 | 2,806 | 2,824 | 2,806 | 2,815 | +16 | +0.6% | 10,590 |
| 2025/03/14 | 2,790 | 2,800 | 2,780 | 2,799 | +12 | +0.4% | 2,622 |
| 2025/03/13 | 2,780 | 2,790 | 2,777 | 2,787 | +7 | +0.3% | 4,228 |
| 2025/03/12 | 2,768 | 2,780 | 2,758 | 2,780 | +7 | +0.3% | 10,115 |
| 2025/03/11 | 2,775 | 2,778 | 2,735 | 2,773 | -19 | -0.7% | 5,045 |
| 2025/03/10 | 2,800 | 2,808 | 2,784 | 2,792 | -5 | -0.2% | 10,277 |
| 2025/03/07 | 2,747 | 2,803 | 2,747 | 2,797 | ±0 | ±0% | 7,391 |
| 2025/03/06 | 2,781 | 2,807 | 2,781 | 2,797 | +18 | +0.6% | 15,996 |
| 2025/03/05 | 2,770 | 2,782 | 2,760 | 2,779 | +14 | +0.5% | 9,661 |
| 2025/03/04 | 2,769 | 2,770 | 2,744 | 2,765 | -5 | -0.2% | 4,910 |
| 2025/03/03 | 2,780 | 2,780 | 2,755 | 2,770 | +10 | +0.4% | 13,815 |
51～
100
件表示中 / 1204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
