2,664
-18 (-0.67%)
株価:2024/11/01 13:11
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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 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 |
2023/10/04 | 2,446 | 2,461 | 2,400 | 2,400 | -85 | -3.4% | 76,582 |
2023/10/03 | 2,509 | 2,510 | 2,479 | 2,485 | -48 | -1.9% | 379,192 |
2023/10/02 | 2,573 | 2,573 | 2,532 | 2,533 | -2 | -0.1% | 41,975 |
2023/09/29 | 2,630 | 2,630 | 2,522 | 2,535 | -70 | -2.7% | 66,020 |
2023/09/28 | 2,589 | 2,628 | 2,589 | 2,605 | +10 | +0.4% | 17,785 |
2023/09/27 | 2,589 | 2,597 | 2,576 | 2,595 | -4 | -0.2% | 18,716 |
2023/09/26 | 2,602 | 2,602 | 2,581 | 2,599 | +3 | +0.1% | 32,483 |
2023/09/25 | 2,607 | 2,607 | 2,583 | 2,596 | -1 | ±0% | 33,682 |
2023/09/22 | 2,607 | 2,607 | 2,578 | 2,597 | -23 | -0.9% | 478,949 |
2023/09/21 | 2,633 | 2,636 | 2,615 | 2,620 | ±0 | ±0% | 102,200 |
2023/09/20 | 2,641 | 2,653 | 2,618 | 2,620 | -13 | -0.5% | 406,565 |
2023/09/19 | 2,596 | 2,634 | 2,592 | 2,633 | +42 | +1.6% | 51,820 |
2023/09/15 | 2,591 | 2,604 | 2,580 | 2,591 | +20 | +0.8% | 451,766 |
2023/09/14 | 2,567 | 2,572 | 2,546 | 2,571 | +16 | +0.6% | 20,084 |
2023/09/13 | 2,557 | 2,560 | 2,543 | 2,555 | +9 | +0.4% | 22,947 |
2023/09/12 | 2,553 | 2,555 | 2,531 | 2,546 | +7 | +0.3% | 448,808 |
2023/09/11 | 2,554 | 2,555 | 2,532 | 2,539 | -5 | -0.2% | 32,792 |
2023/09/08 | 2,570 | 2,570 | 2,537 | 2,544 | -10 | -0.4% | 70,884 |
2023/09/07 | 2,569 | 2,580 | 2,550 | 2,554 | -15 | -0.6% | 408,102 |
2023/09/06 | 2,571 | 2,586 | 2,557 | 2,569 | +1 | ±0% | 46,769 |
2023/09/05 | 2,566 | 2,568 | 2,548 | 2,568 | +14 | +0.5% | 456,629 |
2023/09/04 | 2,557 | 2,557 | 2,524 | 2,554 | +47 | +1.9% | 23,177 |
2023/09/01 | 2,479 | 2,508 | 2,471 | 2,507 | +34 | +1.4% | 60,701 |
2023/08/31 | 2,460 | 2,474 | 2,459 | 2,473 | +14 | +0.6% | 64,921 |
2023/08/30 | 2,461 | 2,470 | 2,456 | 2,459 | +4 | +0.2% | 38,423 |
2023/08/29 | 2,445 | 2,455 | 2,442 | 2,455 | +14 | +0.6% | 15,981 |
2023/08/28 | 2,426 | 2,441 | 2,423 | 2,441 | +30 | +1.2% | 17,227 |
2023/08/25 | 2,407 | 2,415 | 2,400 | 2,411 | -3 | -0.1% | 21,305 |
2023/08/24 | 2,404 | 2,415 | 2,400 | 2,414 | +11 | +0.5% | 22,960 |
2023/08/23 | 2,380 | 2,403 | 2,375 | 2,403 | +20 | +0.8% | 45,943 |
2023/08/22 | 2,387 | 2,387 | 2,370 | 2,383 | +9 | +0.4% | 22,041 |
2023/08/21 | 2,373 | 2,389 | 2,373 | 2,374 | +5 | +0.2% | 18,170 |
2023/08/18 | 2,371 | 2,379 | 2,361 | 2,369 | -13 | -0.5% | 17,058 |
2023/08/17 | 2,381 | 2,386 | 2,349 | 2,382 | -6 | -0.3% | 31,104 |
2023/08/16 | 2,401 | 2,411 | 2,386 | 2,388 | -27 | -1.1% | 32,642 |
2023/08/15 | 2,418 | 2,418 | 2,405 | 2,415 | +13 | +0.5% | 7,028 |
2023/08/14 | 2,432 | 2,433 | 2,397 | 2,402 | -32 | -1.3% | 36,479 |
251~
300
件表示中 / 1026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