2,904
-15 (-0.51%)
株価：2025/07/29 15:15
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 2,978 | 2,979 | 2,954 | 2,955 | -23 | -0.8% | 14,498 |
| 2024/07/17 | 2,984 | 2,984 | 2,972 | 2,978 | +14 | +0.5% | 17,791 |
| 2024/07/16 | 2,967 | 2,970 | 2,951 | 2,964 | +18 | +0.6% | 71,332 |
| 2024/07/12 | 2,914 | 2,953 | 2,914 | 2,946 | +15 | +0.5% | 22,987 |
| 2024/07/11 | 2,925 | 2,933 | 2,919 | 2,931 | +14 | +0.5% | 11,401 |
| 2024/07/10 | 2,925 | 2,925 | 2,900 | 2,917 | -6 | -0.2% | 35,271 |
| 2024/07/09 | 2,905 | 2,928 | 2,905 | 2,923 | +10 | +0.3% | 24,678 |
| 2024/07/08 | 2,919 | 2,923 | 2,905 | 2,913 | -6 | -0.2% | 8,260 |
| 2024/07/05 | 2,944 | 2,948 | 2,916 | 2,919 | -27 | -0.9% | 9,049 |
| 2024/07/04 | 2,939 | 2,947 | 2,931 | 2,946 | +16 | +0.5% | 13,862 |
| 2024/07/03 | 2,912 | 2,931 | 2,911 | 2,930 | +18 | +0.6% | 22,794 |
| 2024/07/02 | 2,905 | 2,916 | 2,894 | 2,912 | +22 | +0.8% | 78,013 |
| 2024/07/01 | 2,890 | 2,902 | 2,887 | 2,890 | +16 | +0.6% | 22,522 |
| 2024/06/28 | 2,864 | 2,879 | 2,864 | 2,874 | +10 | +0.3% | 19,826 |
| 2024/06/27 | 2,865 | 2,865 | 2,851 | 2,864 | +7 | +0.2% | 6,854 |
| 2024/06/26 | 2,856 | 2,864 | 2,852 | 2,857 | -3 | -0.1% | 33,634 |
| 2024/06/25 | 2,840 | 2,861 | 2,837 | 2,860 | +33 | +1.2% | 19,364 |
| 2024/06/24 | 2,829 | 2,835 | 2,820 | 2,827 | +12 | +0.4% | 25,114 |
| 2024/06/21 | 2,820 | 2,838 | 2,814 | 2,815 | -6 | -0.2% | 11,262 |
| 2024/06/20 | 2,823 | 2,827 | 2,799 | 2,821 | -1 | ±0% | 7,859 |
| 2024/06/19 | 2,808 | 2,829 | 2,808 | 2,822 | +14 | +0.5% | 2,519 |
| 2024/06/18 | 2,820 | 2,820 | 2,801 | 2,808 | -2 | -0.1% | 4,085 |
| 2024/06/17 | 2,835 | 2,836 | 2,802 | 2,810 | -35 | -1.2% | 26,539 |
| 2024/06/14 | 2,793 | 2,845 | 2,791 | 2,845 | +51 | +1.8% | 30,267 |
| 2024/06/13 | 2,829 | 2,829 | 2,793 | 2,794 | -26 | -0.9% | 21,498 |
| 2024/06/12 | 2,837 | 2,837 | 2,818 | 2,820 | -19 | -0.7% | 10,523 |
| 2024/06/11 | 2,846 | 2,858 | 2,835 | 2,839 | -9 | -0.3% | 11,882 |
| 2024/06/10 | 2,835 | 2,848 | 2,829 | 2,848 | +20 | +0.7% | 14,814 |
| 2024/06/07 | 2,820 | 2,830 | 2,816 | 2,828 | +4 | +0.1% | 27,733 |
| 2024/06/06 | 2,850 | 2,850 | 2,818 | 2,824 | -3 | -0.1% | 23,915 |
| 2024/06/05 | 2,850 | 2,850 | 2,820 | 2,827 | -30 | -1.1% | 13,328 |
| 2024/06/04 | 2,853 | 2,859 | 2,837 | 2,857 | +9 | +0.3% | 16,326 |
| 2024/06/03 | 2,845 | 2,851 | 2,835 | 2,848 | +11 | +0.4% | 36,267 |
| 2024/05/31 | 2,830 | 2,837 | 2,812 | 2,837 | +33 | +1.2% | 16,555 |
| 2024/05/30 | 2,800 | 2,815 | 2,779 | 2,804 | -28 | -1% | 32,851 |
| 2024/05/29 | 2,852 | 2,859 | 2,826 | 2,832 | -31 | -1.1% | 16,009 |
| 2024/05/28 | 2,838 | 2,865 | 2,838 | 2,863 | +13 | +0.5% | 18,703 |
| 2024/05/27 | 2,822 | 2,850 | 2,822 | 2,850 | +29 | +1% | 8,004 |
| 2024/05/24 | 2,797 | 2,824 | 2,794 | 2,821 | -4 | -0.1% | 8,610 |
| 2024/05/23 | 2,811 | 2,825 | 2,792 | 2,825 | +2 | +0.1% | 20,791 |
| 2024/05/22 | 2,847 | 2,847 | 2,821 | 2,823 | -26 | -0.9% | 7,067 |
| 2024/05/21 | 2,854 | 2,876 | 2,847 | 2,849 | -8 | -0.3% | 20,026 |
| 2024/05/20 | 2,843 | 2,858 | 2,841 | 2,857 | +21 | +0.7% | 47,597 |
| 2024/05/17 | 2,822 | 2,836 | 2,812 | 2,836 | +13 | +0.5% | 21,640 |
| 2024/05/16 | 2,846 | 2,846 | 2,806 | 2,823 | -17 | -0.6% | 6,786 |
| 2024/05/15 | 2,842 | 2,847 | 2,834 | 2,840 | +4 | +0.1% | 54,945 |
| 2024/05/14 | 2,802 | 2,847 | 2,802 | 2,836 | -7 | -0.2% | 72,039 |
| 2024/05/13 | 2,837 | 2,847 | 2,828 | 2,843 | -7 | -0.2% | 16,492 |
| 2024/05/10 | 2,828 | 2,859 | 2,828 | 2,850 | +32 | +1.1% | 26,171 |
| 2024/05/09 | 2,819 | 2,828 | 2,797 | 2,818 | ±0 | ±0% | 7,872 |
251～
300
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
