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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 2,811 | 2,819 | 2,760 | 2,786 | +25 | +0.9% | 49,819 |
| 2024/09/30 | 2,746 | 2,779 | 2,740 | 2,761 | -61 | -2.2% | 115,152 |
| 2024/09/27 | 2,790 | 2,831 | 2,781 | 2,822 | +39 | +1.4% | 61,639 |
| 2024/09/26 | 2,761 | 2,788 | 2,760 | 2,783 | +28 | +1% | 29,227 |
| 2024/09/25 | 2,750 | 2,759 | 2,740 | 2,755 | -1 | ±0% | 23,537 |
| 2024/09/24 | 2,760 | 2,770 | 2,749 | 2,756 | +10 | +0.4% | 36,985 |
| 2024/09/20 | 2,760 | 2,760 | 2,739 | 2,746 | +25 | +0.9% | 41,251 |
| 2024/09/19 | 2,723 | 2,733 | 2,713 | 2,721 | +27 | +1% | 880,879 |
| 2024/09/18 | 2,700 | 2,702 | 2,678 | 2,694 | +22 | +0.8% | 11,179 |
| 2024/09/17 | 2,672 | 2,694 | 2,644 | 2,672 | -3 | -0.1% | 822,073 |
| 2024/09/13 | 2,662 | 2,684 | 2,662 | 2,675 | -9 | -0.3% | 36,115 |
| 2024/09/12 | 2,701 | 2,703 | 2,665 | 2,684 | +29 | +1.1% | 18,503 |
| 2024/09/11 | 2,705 | 2,705 | 2,632 | 2,655 | -51 | -1.9% | 828,165 |
| 2024/09/10 | 2,740 | 2,740 | 2,703 | 2,706 | -2 | -0.1% | 36,166 |
| 2024/09/09 | 2,686 | 2,713 | 2,675 | 2,708 | -28 | -1% | 805,235 |
| 2024/09/06 | 2,773 | 2,773 | 2,722 | 2,736 | -18 | -0.7% | 67,926 |
| 2024/09/05 | 2,756 | 2,784 | 2,734 | 2,754 | -3 | -0.1% | 33,198 |
| 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 |
201～
250
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
