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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 2,488 | 2,508 | 2,475 | 2,507 | +13 | +0.5% | 35,452 |
2023/12/15 | 2,462 | 2,494 | 2,460 | 2,494 | +42 | +1.7% | 40,793 |
2023/12/14 | 2,505 | 2,505 | 2,448 | 2,452 | -50 | -2% | 55,340 |
2023/12/13 | 2,512 | 2,513 | 2,489 | 2,502 | -10 | -0.4% | 39,244 |
2023/12/12 | 2,537 | 2,537 | 2,507 | 2,512 | -2 | -0.1% | 26,145 |
2023/12/11 | 2,505 | 2,518 | 2,504 | 2,514 | +27 | +1.1% | 63,111 |
2023/12/08 | 2,540 | 2,540 | 2,477 | 2,487 | -46 | -1.8% | 78,717 |
2023/12/07 | 2,559 | 2,561 | 2,532 | 2,533 | -33 | -1.3% | 36,265 |
2023/12/06 | 2,570 | 2,570 | 2,533 | 2,566 | +23 | +0.9% | 38,134 |
2023/12/05 | 2,563 | 2,571 | 2,543 | 2,543 | -18 | -0.7% | 12,691 |
2023/12/04 | 2,566 | 2,570 | 2,549 | 2,561 | +2 | +0.1% | 20,802 |
2023/12/01 | 2,555 | 2,566 | 2,551 | 2,559 | +13 | +0.5% | 27,036 |
2023/11/30 | 2,520 | 2,546 | 2,511 | 2,546 | +22 | +0.9% | 83,965 |
2023/11/29 | 2,535 | 2,541 | 2,520 | 2,524 | -24 | -0.9% | 14,268 |
2023/11/28 | 2,554 | 2,555 | 2,532 | 2,548 | +7 | +0.3% | 8,769 |
2023/11/27 | 2,549 | 2,559 | 2,535 | 2,541 | +12 | +0.5% | 37,798 |
2023/11/24 | 2,515 | 2,533 | 2,514 | 2,529 | +22 | +0.9% | 70,848 |
2023/11/22 | 2,477 | 2,512 | 2,477 | 2,507 | +24 | +1% | 23,635 |
2023/11/21 | 2,482 | 2,491 | 2,471 | 2,483 | +6 | +0.2% | 15,711 |
2023/11/20 | 2,484 | 2,497 | 2,470 | 2,477 | -10 | -0.4% | 24,569 |
2023/11/17 | 2,460 | 2,489 | 2,451 | 2,487 | +29 | +1.2% | 15,222 |
2023/11/16 | 2,469 | 2,473 | 2,449 | 2,458 | -13 | -0.5% | 22,763 |
2023/11/15 | 2,494 | 2,494 | 2,462 | 2,471 | +5 | +0.2% | 87,245 |
2023/11/14 | 2,474 | 2,474 | 2,462 | 2,466 | +5 | +0.2% | 25,819 |
2023/11/13 | 2,488 | 2,488 | 2,456 | 2,461 | -19 | -0.8% | 28,008 |
2023/11/10 | 2,433 | 2,484 | 2,433 | 2,480 | +27 | +1.1% | 45,629 |
2023/11/09 | 2,425 | 2,459 | 2,419 | 2,453 | +30 | +1.2% | 13,071 |
2023/11/08 | 2,486 | 2,486 | 2,410 | 2,423 | -55 | -2.2% | 35,604 |
2023/11/07 | 2,487 | 2,497 | 2,473 | 2,478 | -9 | -0.4% | 60,611 |
2023/11/06 | 2,520 | 2,520 | 2,475 | 2,487 | -12 | -0.5% | 46,167 |
2023/11/02 | 2,527 | 2,532 | 2,491 | 2,499 | -22 | -0.9% | 29,985 |
2023/11/01 | 2,495 | 2,521 | 2,486 | 2,521 | +58 | +2.4% | 391,982 |
2023/10/31 | 2,474 | 2,474 | 2,434 | 2,463 | +7 | +0.3% | 14,671 |
2023/10/30 | 2,475 | 2,475 | 2,440 | 2,456 | -12 | -0.5% | 21,896 |
2023/10/27 | 2,428 | 2,468 | 2,428 | 2,468 | +46 | +1.9% | 36,365 |
2023/10/26 | 2,428 | 2,441 | 2,416 | 2,422 | -20 | -0.8% | 57,180 |
2023/10/25 | 2,437 | 2,458 | 2,437 | 2,442 | +12 | +0.5% | 10,677 |
2023/10/24 | 2,421 | 2,434 | 2,374 | 2,430 | +3 | +0.1% | 82,353 |
2023/10/23 | 2,446 | 2,467 | 2,427 | 2,427 | -68 | -2.7% | 53,853 |
2023/10/20 | 2,487 | 2,500 | 2,472 | 2,495 | +2 | +0.1% | 155,204 |
2023/10/19 | 2,481 | 2,505 | 2,480 | 2,493 | -25 | -1% | 25,144 |
2023/10/18 | 2,480 | 2,520 | 2,480 | 2,518 | +16 | +0.6% | 11,547 |
2023/10/17 | 2,505 | 2,518 | 2,489 | 2,502 | +13 | +0.5% | 17,794 |
2023/10/16 | 2,508 | 2,511 | 2,482 | 2,489 | -21 | -0.8% | 70,784 |
2023/10/13 | 2,512 | 2,532 | 2,502 | 2,510 | -25 | -1% | 428,259 |
2023/10/12 | 2,520 | 2,537 | 2,517 | 2,535 | +7 | +0.3% | 22,058 |
2023/10/11 | 2,560 | 2,560 | 2,528 | 2,528 | -34 | -1.3% | 44,502 |
2023/10/10 | 2,534 | 2,564 | 2,520 | 2,562 | +78 | +3.1% | 116,017 |
2023/10/06 | 2,457 | 2,493 | 2,453 | 2,484 | +27 | +1.1% | 54,571 |
2023/10/05 | 2,426 | 2,457 | 2,413 | 2,457 | +57 | +2.4% | 83,339 |
101~
150
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