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 |
|---|---|---|---|---|---|---|---|
| 2021/06/28 | 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 |
| 2021/06/07 | 1,896 | 1,896 | 1,881 | 1,882 | -5 | -0.3% | 1,026 |
| 2021/06/04 | 1,884 | 1,888 | 1,879 | 1,887 | +7 | +0.4% | 285 |
| 2021/06/03 | 1,872 | 1,884 | 1,872 | 1,880 | +9 | +0.5% | 86 |
| 2021/06/02 | 1,862 | 1,876 | 1,855 | 1,871 | +16 | +0.9% | 203 |
| 2021/06/01 | 1,850 | 1,855 | 1,842 | 1,855 | +11 | +0.6% | 242 |
| 2021/05/31 | 1,876 | 1,876 | 1,843 | 1,844 | -40 | -2.1% | 356 |
| 2021/05/28 | 1,874 | 1,886 | 1,871 | 1,884 | +26 | +1.4% | 58 |
| 2021/05/27 | 1,877 | 1,878 | 1,858 | 1,858 | -20 | -1.1% | 406 |
| 2021/05/26 | 1,881 | 1,881 | 1,875 | 1,878 | -17 | -0.9% | 362 |
| 2021/05/25 | 1,905 | 1,905 | 1,895 | 1,895 | -7 | -0.4% | 548 |
| 2021/05/24 | 1,899 | 1,906 | 1,899 | 1,902 | +14 | +0.7% | 427 |
| 2021/05/21 | 1,885 | 1,889 | 1,880 | 1,888 | -2 | -0.1% | 93 |
| 2021/05/20 | 1,885 | 1,890 | 1,885 | 1,890 | +4 | +0.2% | 319 |
| 2021/05/19 | 1,882 | 1,895 | 1,882 | 1,886 | -9 | -0.5% | 923 |
| 2021/05/18 | 1,878 | 1,900 | 1,878 | 1,895 | +30 | +1.6% | 292 |
| 2021/05/17 | 1,873 | 1,873 | 1,857 | 1,865 | +6 | +0.3% | 323 |
| 2021/05/14 | 1,856 | 1,864 | 1,849 | 1,859 | +28 | +1.5% | 297 |
| 2021/05/13 | 1,826 | 1,851 | 1,826 | 1,831 | -16 | -0.9% | 334 |
| 2021/05/12 | 1,863 | 1,863 | 1,830 | 1,847 | -22 | -1.2% | 321 |
| 2021/05/11 | 1,890 | 1,890 | 1,865 | 1,869 | -27 | -1.4% | 712 |
| 2021/05/10 | 1,890 | 1,900 | 1,890 | 1,896 | +11 | +0.6% | 157 |
| 2021/05/07 | 1,883 | 1,888 | 1,881 | 1,885 | +14 | +0.7% | 1,254 |
| 2021/05/06 | 1,858 | 1,880 | 1,858 | 1,871 | +44 | +2.4% | 54,570 |
| 2021/04/30 | 1,830 | 1,837 | 1,827 | 1,827 | ±0 | ±0% | 597 |
| 2021/04/28 | 1,832 | 1,832 | 1,823 | 1,827 | -2 | -0.1% | 3,734 |
| 2021/04/27 | 1,831 | 1,834 | 1,823 | 1,829 | +2 | +0.1% | 181 |
| 2021/04/26 | 1,830 | 1,834 | 1,825 | 1,827 | +4 | +0.2% | 361 |
| 2021/04/23 | 1,820 | 1,827 | 1,818 | 1,823 | -3 | -0.2% | 321 |
| 2021/04/22 | 1,829 | 1,834 | 1,821 | 1,826 | -27 | -1.5% | 1,823 |
| 2021/04/21 | 1,856 | 1,859 | 1,843 | 1,853 | -34 | -1.8% | 3,860 |
| 2021/04/20 | 1,902 | 1,902 | 1,885 | 1,887 | -23 | -1.2% | 774 |
| 2021/04/19 | 1,917 | 1,917 | 1,910 | 1,910 | -8 | -0.4% | 274 |
| 2021/04/16 | 1,912 | 1,918 | 1,905 | 1,918 | +1 | +0.1% | 384 |
| 2021/04/15 | 1,926 | 1,926 | 1,913 | 1,917 | +8 | +0.4% | 203 |
| 2021/04/14 | 1,914 | 1,914 | 1,900 | 1,909 | -12 | -0.6% | 336 |
1001～
1050
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
