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 |
|---|---|---|---|---|---|---|---|
| 2021/04/12 | 1,920 | 1,923 | 1,914 | 1,921 | +6 | +0.3% | 218 |
| 2021/04/09 | 1,915 | 1,926 | 1,914 | 1,915 | +8 | +0.4% | 740 |
| 2021/04/08 | 1,934 | 1,934 | 1,906 | 1,907 | -27 | -1.4% | 3,050 |
| 2021/04/07 | 1,926 | 1,936 | 1,925 | 1,934 | +11 | +0.6% | 5,049 |
| 2021/04/06 | 1,949 | 1,949 | 1,920 | 1,923 | -25 | -1.3% | 253 |
| 2021/04/05 | 1,927 | 1,950 | 1,925 | 1,948 | +33 | +1.7% | 985 |
| 2021/04/02 | 1,939 | 1,939 | 1,907 | 1,915 | -10 | -0.5% | 322,052 |
| 2021/04/01 | 1,956 | 1,956 | 1,923 | 1,925 | -30 | -1.5% | 606 |
| 2021/03/31 | 1,977 | 1,977 | 1,954 | 1,955 | -33 | -1.7% | 1,693 |
| 2021/03/30 | 1,966 | 1,989 | 1,965 | 1,988 | +17 | +0.9% | 5,015 |
| 2021/03/29 | 2,006 | 2,006 | 1,965 | 1,971 | -12 | -0.6% | 596 |
| 2021/03/26 | 1,985 | 1,988 | 1,979 | 1,983 | +23 | +1.2% | 515 |
| 2021/03/25 | 1,945 | 1,970 | 1,945 | 1,960 | +32 | +1.7% | 113 |
| 2021/03/24 | 1,956 | 1,956 | 1,916 | 1,928 | -59 | -3% | 26,356 |
| 2021/03/23 | 2,022 | 2,022 | 1,987 | 1,987 | -33 | -1.6% | 414 |
| 2021/03/22 | 2,012 | 2,024 | 2,007 | 2,020 | +4 | +0.2% | 470 |
| 2021/03/19 | 1,997 | 2,018 | 1,997 | 2,016 | +17 | +0.9% | 1,919 |
| 2021/03/18 | 1,974 | 1,999 | 1,974 | 1,999 | +32 | +1.6% | 745 |
| 2021/03/17 | 1,960 | 1,967 | 1,959 | 1,967 | +7 | +0.4% | 405 |
| 2021/03/16 | 1,964 | 1,969 | 1,959 | 1,960 | -5 | -0.3% | 1,736 |
| 2021/03/15 | 1,944 | 1,977 | 1,944 | 1,965 | +42 | +2.2% | 3,258 |
| 2021/03/12 | 1,923 | 1,925 | 1,907 | 1,923 | +8 | +0.4% | 523 |
| 2021/03/11 | 1,903 | 1,920 | 1,903 | 1,915 | +37 | +2% | 480 |
| 2021/03/10 | 1,888 | 1,888 | 1,878 | 1,878 | -16 | -0.8% | 377 |
| 2021/03/09 | 1,891 | 1,903 | 1,886 | 1,894 | +31 | +1.7% | 919 |
| 2021/03/08 | 1,862 | 1,882 | 1,859 | 1,863 | +38 | +2.1% | 1,344 |
| 2021/03/05 | 1,818 | 1,829 | 1,815 | 1,825 | -1 | -0.1% | 319 |
| 2021/03/04 | 1,837 | 1,838 | 1,814 | 1,826 | -9 | -0.5% | 272 |
| 2021/03/03 | 1,830 | 1,835 | 1,829 | 1,835 | +19 | +1% | 393 |
| 2021/03/02 | 1,835 | 1,835 | 1,810 | 1,816 | -6 | -0.3% | 611 |
| 2021/03/01 | 1,816 | 1,829 | 1,815 | 1,822 | +21 | +1.2% | 202 |
| 2021/02/26 | 1,821 | 1,822 | 1,801 | 1,801 | -37 | -2% | 438 |
| 2021/02/25 | 1,841 | 1,844 | 1,834 | 1,838 | +17 | +0.9% | 354 |
| 2021/02/24 | 1,821 | 1,835 | 1,816 | 1,821 | +4 | +0.2% | 2,294 |
| 2021/02/22 | 1,819 | 1,834 | 1,817 | 1,817 | +27 | +1.5% | 881 |
| 2021/02/19 | 1,800 | 1,808 | 1,787 | 1,790 | -27 | -1.5% | 121 |
| 2021/02/18 | 1,854 | 1,854 | 1,814 | 1,817 | -21 | -1.1% | 36,721 |
| 2021/02/17 | 1,820 | 1,840 | 1,820 | 1,838 | +32 | +1.8% | 1,391 |
| 2021/02/16 | 1,800 | 1,822 | 1,800 | 1,806 | +16 | +0.9% | 1,227 |
| 2021/02/15 | 1,793 | 1,797 | 1,787 | 1,790 | +19 | +1.1% | 846 |
| 2021/02/12 | 1,771 | 1,773 | 1,767 | 1,771 | +10 | +0.6% | 105 |
| 2021/02/10 | 1,757 | 1,770 | 1,756 | 1,761 | +3 | +0.2% | 498 |
| 2021/02/09 | 1,771 | 1,774 | 1,757 | 1,758 | -3 | -0.2% | 830 |
| 2021/02/08 | 1,743 | 1,766 | 1,743 | 1,761 | +30 | +1.7% | 3,110 |
| 2021/02/05 | 1,724 | 1,733 | 1,722 | 1,731 | +23 | +1.3% | 1,385 |
| 2021/02/04 | 1,705 | 1,716 | 1,705 | 1,708 | +4 | +0.2% | 884 |
| 2021/02/03 | 1,686 | 1,704 | 1,686 | 1,704 | +25 | +1.5% | 26,625 |
| 2021/02/02 | 1,675 | 1,686 | 1,675 | 1,679 | +8 | +0.5% | 530 |
| 2021/02/01 | 1,654 | 1,672 | 1,654 | 1,671 | +15 | +0.9% | 3,157 |
| 2021/01/29 | 1,673 | 1,677 | 1,655 | 1,656 | -12 | -0.7% | 43 |
1051～
1100
件表示中 / 1205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
