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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 2,790 | 2,796 | 2,748 | 2,757 | -75 | -2.6% | 896,544 |
| 2024/09/03 | 2,820 | 2,837 | 2,819 | 2,832 | +18 | +0.6% | 26,670 |
| 2024/09/02 | 2,839 | 2,840 | 2,800 | 2,814 | -13 | -0.5% | 947,310 |
| 2024/08/30 | 2,820 | 2,829 | 2,811 | 2,827 | +11 | +0.4% | 23,512 |
| 2024/08/29 | 2,809 | 2,816 | 2,802 | 2,816 | +2 | +0.1% | 50,402 |
| 2024/08/28 | 2,802 | 2,814 | 2,796 | 2,814 | -3 | -0.1% | 6,394 |
| 2024/08/27 | 2,787 | 2,817 | 2,787 | 2,817 | +31 | +1.1% | 8,660 |
| 2024/08/26 | 2,810 | 2,810 | 2,780 | 2,786 | -15 | -0.5% | 7,949 |
| 2024/08/23 | 2,779 | 2,804 | 2,779 | 2,801 | +20 | +0.7% | 10,671 |
| 2024/08/22 | 2,787 | 2,787 | 2,769 | 2,781 | +10 | +0.4% | 5,644 |
| 2024/08/21 | 2,790 | 2,790 | 2,755 | 2,771 | -10 | -0.4% | 33,771 |
| 2024/08/20 | 2,782 | 2,784 | 2,762 | 2,781 | +30 | +1.1% | 23,280 |
| 2024/08/19 | 2,751 | 2,787 | 2,751 | 2,751 | -25 | -0.9% | 26,422 |
| 2024/08/16 | 2,763 | 2,776 | 2,752 | 2,776 | +46 | +1.7% | 10,082 |
| 2024/08/15 | 2,715 | 2,732 | 2,700 | 2,730 | +44 | +1.6% | 13,561 |
| 2024/08/14 | 2,670 | 2,696 | 2,660 | 2,686 | +24 | +0.9% | 20,898 |
| 2024/08/13 | 2,641 | 2,662 | 2,622 | 2,662 | +31 | +1.2% | 20,004 |
| 2024/08/09 | 2,644 | 2,653 | 2,594 | 2,631 | +38 | +1.5% | 41,736 |
| 2024/08/08 | 2,618 | 2,642 | 2,590 | 2,593 | -102 | -3.8% | 50,447 |
| 2024/08/07 | 2,540 | 2,695 | 2,540 | 2,695 | +110 | +4.3% | 57,892 |
| 2024/08/06 | 2,595 | 2,650 | 2,551 | 2,585 | +190 | +7.9% | 118,730 |
| 2024/08/05 | 2,547 | 2,599 | 2,366 | 2,395 | -302 | -11.2% | 243,524 |
| 2024/08/02 | 2,810 | 2,810 | 2,695 | 2,697 | -127 | -4.5% | 168,306 |
| 2024/08/01 | 2,874 | 2,874 | 2,813 | 2,824 | -83 | -2.9% | 93,968 |
| 2024/07/31 | 2,844 | 2,908 | 2,830 | 2,907 | +45 | +1.6% | 24,386 |
| 2024/07/30 | 2,864 | 2,868 | 2,845 | 2,862 | -6 | -0.2% | 28,784 |
| 2024/07/29 | 2,854 | 2,871 | 2,832 | 2,868 | +46 | +1.6% | 46,756 |
| 2024/07/26 | 2,848 | 2,848 | 2,812 | 2,822 | -7 | -0.2% | 50,904 |
| 2024/07/25 | 2,850 | 2,850 | 2,818 | 2,829 | -40 | -1.4% | 47,612 |
| 2024/07/24 | 2,912 | 2,912 | 2,868 | 2,869 | -44 | -1.5% | 11,432 |
| 2024/07/23 | 2,903 | 2,923 | 2,903 | 2,913 | +3 | +0.1% | 6,939 |
| 2024/07/22 | 2,946 | 2,946 | 2,907 | 2,910 | -33 | -1.1% | 14,518 |
| 2024/07/19 | 2,950 | 2,960 | 2,927 | 2,943 | -12 | -0.4% | 6,744 |
| 2024/07/18 | 2,978 | 2,979 | 2,954 | 2,955 | -23 | -0.8% | 14,498 |
| 2024/07/17 | 2,984 | 2,984 | 2,972 | 2,978 | +14 | +0.5% | 17,791 |
| 2024/07/16 | 2,967 | 2,970 | 2,951 | 2,964 | +18 | +0.6% | 71,332 |
| 2024/07/12 | 2,914 | 2,953 | 2,914 | 2,946 | +15 | +0.5% | 22,987 |
| 2024/07/11 | 2,925 | 2,933 | 2,919 | 2,931 | +14 | +0.5% | 11,401 |
| 2024/07/10 | 2,925 | 2,925 | 2,900 | 2,917 | -6 | -0.2% | 35,271 |
| 2024/07/09 | 2,905 | 2,928 | 2,905 | 2,923 | +10 | +0.3% | 24,678 |
| 2024/07/08 | 2,919 | 2,923 | 2,905 | 2,913 | -6 | -0.2% | 8,260 |
| 2024/07/05 | 2,944 | 2,948 | 2,916 | 2,919 | -27 | -0.9% | 9,049 |
| 2024/07/04 | 2,939 | 2,947 | 2,931 | 2,946 | +16 | +0.5% | 13,862 |
| 2024/07/03 | 2,912 | 2,931 | 2,911 | 2,930 | +18 | +0.6% | 22,794 |
| 2024/07/02 | 2,905 | 2,916 | 2,894 | 2,912 | +22 | +0.8% | 78,013 |
| 2024/07/01 | 2,890 | 2,902 | 2,887 | 2,890 | +16 | +0.6% | 22,522 |
| 2024/06/28 | 2,864 | 2,879 | 2,864 | 2,874 | +10 | +0.3% | 19,826 |
| 2024/06/27 | 2,865 | 2,865 | 2,851 | 2,864 | +7 | +0.2% | 6,854 |
| 2024/06/26 | 2,856 | 2,864 | 2,852 | 2,857 | -3 | -0.1% | 33,634 |
| 2024/06/25 | 2,840 | 2,861 | 2,837 | 2,860 | +33 | +1.2% | 19,364 |
151～
200
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
