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 |
---|---|---|---|---|---|---|---|
2023/11/15 | 2,494 | 2,494 | 2,462 | 2,471 | +5 | +0.2% | 87,245 |
2023/11/14 | 2,474 | 2,474 | 2,462 | 2,466 | +5 | +0.2% | 25,819 |
2023/11/13 | 2,488 | 2,488 | 2,456 | 2,461 | -19 | -0.8% | 28,008 |
2023/11/10 | 2,433 | 2,484 | 2,433 | 2,480 | +27 | +1.1% | 45,629 |
2023/11/09 | 2,425 | 2,459 | 2,419 | 2,453 | +30 | +1.2% | 13,071 |
2023/11/08 | 2,486 | 2,486 | 2,410 | 2,423 | -55 | -2.2% | 35,604 |
2023/11/07 | 2,487 | 2,497 | 2,473 | 2,478 | -9 | -0.4% | 60,611 |
2023/11/06 | 2,520 | 2,520 | 2,475 | 2,487 | -12 | -0.5% | 46,167 |
2023/11/02 | 2,527 | 2,532 | 2,491 | 2,499 | -22 | -0.9% | 29,985 |
2023/11/01 | 2,495 | 2,521 | 2,486 | 2,521 | +58 | +2.4% | 391,982 |
2023/10/31 | 2,474 | 2,474 | 2,434 | 2,463 | +7 | +0.3% | 14,671 |
2023/10/30 | 2,475 | 2,475 | 2,440 | 2,456 | -12 | -0.5% | 21,896 |
2023/10/27 | 2,428 | 2,468 | 2,428 | 2,468 | +46 | +1.9% | 36,365 |
2023/10/26 | 2,428 | 2,441 | 2,416 | 2,422 | -20 | -0.8% | 57,180 |
2023/10/25 | 2,437 | 2,458 | 2,437 | 2,442 | +12 | +0.5% | 10,677 |
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 |
251~
300
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