2,710
+20 (+0.74%)
株価:2024/11/22 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 |
---|---|---|---|---|---|---|---|
2024/01/31 | 2,810 | 2,819 | 2,793 | 2,818 | +13 | +0.5% | 32,108 |
2024/01/30 | 2,810 | 2,813 | 2,791 | 2,805 | +7 | +0.3% | 28,122 |
2024/01/29 | 2,785 | 2,805 | 2,779 | 2,798 | +35 | +1.3% | 12,739 |
2024/01/26 | 2,815 | 2,815 | 2,762 | 2,763 | -41 | -1.5% | 55,279 |
2024/01/25 | 2,797 | 2,804 | 2,780 | 2,804 | +26 | +0.9% | 96,801 |
2024/01/24 | 2,800 | 2,800 | 2,772 | 2,778 | -15 | -0.5% | 41,424 |
2024/01/23 | 2,805 | 2,813 | 2,784 | 2,793 | -12 | -0.4% | 33,232 |
2024/01/22 | 2,805 | 2,809 | 2,773 | 2,805 | +35 | +1.3% | 50,994 |
2024/01/19 | 2,811 | 2,811 | 2,757 | 2,770 | +9 | +0.3% | 49,955 |
2024/01/18 | 2,757 | 2,786 | 2,755 | 2,761 | ±0 | ±0% | 21,576 |
2024/01/17 | 2,770 | 2,818 | 2,757 | 2,761 | -5 | -0.2% | 89,138 |
2024/01/16 | 2,799 | 2,799 | 2,752 | 2,766 | +4 | +0.1% | 43,304 |
2024/01/15 | 2,720 | 2,769 | 2,705 | 2,762 | +62 | +2.3% | 48,369 |
2024/01/12 | 2,725 | 2,725 | 2,674 | 2,700 | ±0 | ±0% | 44,531 |
2024/01/11 | 2,699 | 2,713 | 2,697 | 2,700 | +20 | +0.7% | 67,540 |
2024/01/10 | 2,680 | 2,688 | 2,672 | 2,680 | +5 | +0.2% | 26,047 |
2024/01/09 | 2,671 | 2,693 | 2,663 | 2,675 | +8 | +0.3% | 70,724 |
2024/01/05 | 2,657 | 2,672 | 2,643 | 2,667 | +27 | +1% | 68,755 |
2024/01/04 | 2,574 | 2,642 | 2,574 | 2,640 | +80 | +3.1% | 127,878 |
2023/12/29 | 2,560 | 2,571 | 2,550 | 2,560 | ±0 | ±0% | 32,974 |
2023/12/28 | 2,580 | 2,583 | 2,549 | 2,560 | -6 | -0.2% | 52,925 |
2023/12/27 | 2,566 | 2,568 | 2,544 | 2,566 | +36 | +1.4% | 62,687 |
2023/12/26 | 2,549 | 2,549 | 2,519 | 2,530 | +4 | +0.2% | 53,807 |
2023/12/25 | 2,569 | 2,569 | 2,519 | 2,526 | -36 | -1.4% | 24,959 |
2023/12/22 | 2,535 | 2,562 | 2,535 | 2,562 | +32 | +1.3% | 22,390 |
2023/12/21 | 2,529 | 2,535 | 2,517 | 2,530 | -10 | -0.4% | 26,835 |
2023/12/20 | 2,530 | 2,550 | 2,516 | 2,540 | +20 | +0.8% | 48,691 |
2023/12/19 | 2,500 | 2,520 | 2,490 | 2,520 | +13 | +0.5% | 30,357 |
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 |
201~
250
件表示中 / 1041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