2,717
+34 (+1.27%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,710 | 2,710 | 2,676 | 2,681 | -1 | ±0% | 5,819 |
| 2025/02/03 | 2,695 | 2,695 | 2,675 | 2,682 | -36 | -1.3% | 15,504 |
| 2025/01/31 | 2,720 | 2,720 | 2,703 | 2,718 | ±0 | ±0% | 7,692 |
| 2025/01/30 | 2,707 | 2,718 | 2,698 | 2,718 | +16 | +0.6% | 10,324 |
| 2025/01/29 | 2,702 | 2,712 | 2,699 | 2,702 | -6 | -0.2% | 5,010 |
| 2025/01/28 | 2,689 | 2,711 | 2,686 | 2,708 | +11 | +0.4% | 12,002 |
| 2025/01/27 | 2,674 | 2,699 | 2,674 | 2,697 | +33 | +1.2% | 7,378 |
| 2025/01/24 | 2,644 | 2,675 | 2,644 | 2,664 | +16 | +0.6% | 9,984 |
| 2025/01/23 | 2,645 | 2,652 | 2,636 | 2,648 | -15 | -0.6% | 19,835 |
| 2025/01/22 | 2,670 | 2,670 | 2,649 | 2,663 | +11 | +0.4% | 118,459 |
| 2025/01/21 | 2,655 | 2,661 | 2,641 | 2,652 | +5 | +0.2% | 13,690 |
| 2025/01/20 | 2,637 | 2,655 | 2,635 | 2,647 | +12 | +0.5% | 9,507 |
| 2025/01/17 | 2,620 | 2,635 | 2,607 | 2,635 | +6 | +0.2% | 15,897 |
| 2025/01/16 | 2,652 | 2,652 | 2,625 | 2,629 | -9 | -0.3% | 43,119 |
| 2025/01/15 | 2,645 | 2,658 | 2,632 | 2,638 | -20 | -0.8% | 22,034 |
| 2025/01/14 | 2,684 | 2,684 | 2,634 | 2,658 | -9 | -0.3% | 23,889 |
| 2025/01/10 | 2,690 | 2,690 | 2,662 | 2,667 | -12 | -0.4% | 19,206 |
| 2025/01/09 | 2,705 | 2,705 | 2,671 | 2,679 | -30 | -1.1% | 17,189 |
| 2025/01/08 | 2,728 | 2,728 | 2,703 | 2,709 | -14 | -0.5% | 12,238 |
| 2025/01/07 | 2,735 | 2,735 | 2,711 | 2,723 | -5 | -0.2% | 21,091 |
| 2025/01/06 | 2,748 | 2,748 | 2,724 | 2,728 | +3 | +0.1% | 20,447 |
| 2024/12/30 | 2,723 | 2,740 | 2,720 | 2,725 | +8 | +0.3% | 50,996 |
| 2024/12/27 | 2,700 | 2,717 | 2,695 | 2,717 | +27 | +1% | 35,734 |
| 2024/12/26 | 2,668 | 2,690 | 2,665 | 2,690 | +41 | +1.5% | 15,173 |
| 2024/12/25 | 2,658 | 2,662 | 2,644 | 2,649 | -6 | -0.2% | 7,869 |
| 2024/12/24 | 2,640 | 2,655 | 2,640 | 2,655 | +19 | +0.7% | 39,813 |
| 2024/12/23 | 2,625 | 2,636 | 2,618 | 2,636 | +12 | +0.5% | 11,185 |
| 2024/12/20 | 2,639 | 2,650 | 2,624 | 2,624 | -9 | -0.3% | 11,016 |
| 2024/12/19 | 2,612 | 2,640 | 2,608 | 2,633 | +1 | ±0% | 9,352 |
| 2024/12/18 | 2,620 | 2,644 | 2,620 | 2,632 | -4 | -0.2% | 12,829 |
| 2024/12/17 | 2,653 | 2,662 | 2,636 | 2,636 | -26 | -1% | 16,234 |
| 2024/12/16 | 2,663 | 2,671 | 2,656 | 2,662 | -1 | ±0% | 13,752 |
| 2024/12/13 | 2,674 | 2,674 | 2,656 | 2,663 | -12 | -0.4% | 10,863 |
| 2024/12/12 | 2,680 | 2,683 | 2,673 | 2,675 | +12 | +0.5% | 7,526 |
| 2024/12/11 | 2,671 | 2,675 | 2,660 | 2,663 | -7 | -0.3% | 8,512 |
| 2024/12/10 | 2,687 | 2,687 | 2,667 | 2,670 | -8 | -0.3% | 3,127 |
| 2024/12/09 | 2,672 | 2,678 | 2,661 | 2,678 | +15 | +0.6% | 3,123 |
| 2024/12/06 | 2,664 | 2,673 | 2,657 | 2,663 | -1 | ±0% | 4,436 |
| 2024/12/05 | 2,686 | 2,686 | 2,662 | 2,664 | -1 | ±0% | 15,897 |
| 2024/12/04 | 2,694 | 2,694 | 2,662 | 2,665 | -32 | -1.2% | 6,496 |
| 2024/12/03 | 2,675 | 2,706 | 2,675 | 2,697 | +25 | +0.9% | 10,612 |
| 2024/12/02 | 2,670 | 2,677 | 2,656 | 2,672 | ±0 | ±0% | 381,034 |
| 2024/11/29 | 2,679 | 2,679 | 2,657 | 2,672 | -5 | -0.2% | 6,132 |
| 2024/11/28 | 2,654 | 2,677 | 2,650 | 2,677 | +21 | +0.8% | 3,198 |
| 2024/11/27 | 2,687 | 2,689 | 2,646 | 2,656 | -34 | -1.3% | 10,739 |
| 2024/11/26 | 2,713 | 2,713 | 2,680 | 2,690 | -16 | -0.6% | 10,799 |
| 2024/11/25 | 2,697 | 2,726 | 2,697 | 2,706 | -4 | -0.1% | 6,447 |
| 2024/11/22 | 2,699 | 2,714 | 2,693 | 2,710 | +20 | +0.7% | 8,240 |
| 2024/11/21 | 2,689 | 2,693 | 2,679 | 2,690 | +9 | +0.3% | 3,523 |
| 2024/11/20 | 2,699 | 2,703 | 2,673 | 2,681 | -18 | -0.7% | 5,758 |
51～
100
件表示中 / 1138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
