2,714
+24 (+0.89%)
株価：2024/11/22 14:18
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,854 | 2,854 | 2,833 | 2,853 | +7 | +0.2% | 34,279 |
| 2024/04/11 | 2,835 | 2,851 | 2,819 | 2,846 | -1 | ±0% | 31,067 |
| 2024/04/10 | 2,847 | 2,849 | 2,836 | 2,847 | +4 | +0.1% | 62,955 |
| 2024/04/09 | 2,830 | 2,850 | 2,830 | 2,843 | +17 | +0.6% | 13,230 |
| 2024/04/08 | 2,840 | 2,840 | 2,810 | 2,826 | +13 | +0.5% | 19,923 |
| 2024/04/05 | 2,800 | 2,819 | 2,792 | 2,813 | -16 | -0.6% | 73,513 |
| 2024/04/04 | 2,826 | 2,840 | 2,815 | 2,829 | +25 | +0.9% | 50,578 |
| 2024/04/03 | 2,785 | 2,818 | 2,775 | 2,804 | +6 | +0.2% | 88,495 |
| 2024/04/02 | 2,828 | 2,833 | 2,791 | 2,798 | -21 | -0.7% | 23,677 |
| 2024/04/01 | 2,895 | 2,895 | 2,812 | 2,819 | -54 | -1.9% | 109,123 |
| 2024/03/29 | 2,899 | 2,899 | 2,851 | 2,873 | +13 | +0.5% | 50,367 |
| 2024/03/28 | 2,927 | 2,927 | 2,853 | 2,860 | -28 | -1% | 21,794 |
| 2024/03/27 | 2,869 | 2,898 | 2,869 | 2,888 | +11 | +0.4% | 11,410 |
| 2024/03/26 | 2,879 | 2,879 | 2,863 | 2,877 | +4 | +0.1% | 9,228 |
| 2024/03/25 | 2,875 | 2,883 | 2,858 | 2,873 | +2 | +0.1% | 14,238 |
| 2024/03/22 | 2,858 | 2,876 | 2,851 | 2,871 | +20 | +0.7% | 84,071 |
| 2024/03/21 | 2,839 | 2,857 | 2,836 | 2,851 | +9 | +0.3% | 52,896 |
| 2024/03/19 | 2,810 | 2,852 | 2,806 | 2,842 | +32 | +1.1% | 48,986 |
| 2024/03/18 | 2,771 | 2,812 | 2,771 | 2,810 | +39 | +1.4% | 57,627 |
| 2024/03/15 | 2,765 | 2,780 | 2,757 | 2,771 | +4 | +0.1% | 10,267 |
| 2024/03/14 | 2,734 | 2,767 | 2,733 | 2,767 | +33 | +1.2% | 12,657 |
| 2024/03/13 | 2,770 | 2,778 | 2,717 | 2,734 | -24 | -0.9% | 30,494 |
| 2024/03/12 | 2,755 | 2,758 | 2,723 | 2,758 | +3 | +0.1% | 131,792 |
| 2024/03/11 | 2,805 | 2,805 | 2,735 | 2,755 | -57 | -2% | 54,972 |
| 2024/03/08 | 2,805 | 2,824 | 2,780 | 2,812 | +7 | +0.2% | 17,521 |
| 2024/03/07 | 2,820 | 2,833 | 2,798 | 2,805 | -15 | -0.5% | 39,168 |
| 2024/03/06 | 2,786 | 2,823 | 2,786 | 2,820 | +12 | +0.4% | 13,827 |
| 2024/03/05 | 2,810 | 2,815 | 2,797 | 2,808 | -5 | -0.2% | 29,186 |
| 2024/03/04 | 2,844 | 2,850 | 2,808 | 2,813 | -31 | -1.1% | 51,378 |
| 2024/03/01 | 2,825 | 2,845 | 2,817 | 2,844 | +19 | +0.7% | 37,404 |
| 2024/02/29 | 2,812 | 2,827 | 2,803 | 2,825 | +15 | +0.5% | 68,083 |
| 2024/02/28 | 2,810 | 2,818 | 2,796 | 2,810 | +4 | +0.1% | 25,846 |
| 2024/02/27 | 2,810 | 2,819 | 2,798 | 2,806 | -4 | -0.1% | 32,909 |
| 2024/02/26 | 2,828 | 2,838 | 2,806 | 2,810 | -18 | -0.6% | 31,065 |
| 2024/02/22 | 2,820 | 2,836 | 2,815 | 2,828 | +18 | +0.6% | 67,997 |
| 2024/02/21 | 2,821 | 2,836 | 2,803 | 2,810 | -12 | -0.4% | 17,308 |
| 2024/02/20 | 2,816 | 2,833 | 2,812 | 2,822 | +6 | +0.2% | 49,587 |
| 2024/02/19 | 2,792 | 2,816 | 2,791 | 2,816 | +25 | +0.9% | 75,432 |
| 2024/02/16 | 2,759 | 2,804 | 2,759 | 2,791 | +32 | +1.2% | 90,861 |
| 2024/02/15 | 2,795 | 2,799 | 2,748 | 2,759 | -23 | -0.8% | 17,887 |
| 2024/02/14 | 2,764 | 2,783 | 2,758 | 2,782 | +1 | ±0% | 15,756 |
| 2024/02/13 | 2,780 | 2,784 | 2,756 | 2,781 | +13 | +0.5% | 78,699 |
| 2024/02/09 | 2,815 | 2,815 | 2,756 | 2,768 | -32 | -1.1% | 37,088 |
| 2024/02/08 | 2,851 | 2,851 | 2,796 | 2,800 | -27 | -1% | 35,280 |
| 2024/02/07 | 2,795 | 2,828 | 2,793 | 2,827 | +27 | +1% | 14,788 |
| 2024/02/06 | 2,835 | 2,835 | 2,796 | 2,800 | -14 | -0.5% | 50,684 |
| 2024/02/05 | 2,850 | 2,850 | 2,801 | 2,814 | +2 | +0.1% | 15,432 |
| 2024/02/02 | 2,830 | 2,830 | 2,787 | 2,812 | -3 | -0.1% | 41,914 |
| 2024/02/01 | 2,820 | 2,838 | 2,814 | 2,815 | -3 | -0.1% | 21,720 |
| 2024/01/31 | 2,810 | 2,819 | 2,793 | 2,818 | +13 | +0.5% | 32,108 |
151～
200
件表示中 / 1040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
