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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 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 |
2023/08/10 | 2,418 | 2,434 | 2,400 | 2,434 | +18 | +0.7% | 21,605 |
2023/08/09 | 2,441 | 2,441 | 2,408 | 2,416 | -18 | -0.7% | 37,636 |
2023/08/08 | 2,425 | 2,437 | 2,425 | 2,434 | +16 | +0.7% | 21,486 |
2023/08/07 | 2,398 | 2,421 | 2,397 | 2,418 | +8 | +0.3% | 11,216 |
2023/08/04 | 2,394 | 2,411 | 2,387 | 2,410 | +22 | +0.9% | 40,654 |
2023/08/03 | 2,397 | 2,398 | 2,383 | 2,388 | -18 | -0.7% | 58,267 |
2023/08/02 | 2,408 | 2,424 | 2,399 | 2,406 | -11 | -0.5% | 72,654 |
2023/08/01 | 2,405 | 2,417 | 2,398 | 2,417 | +15 | +0.6% | 7,476 |
2023/07/31 | 2,397 | 2,402 | 2,380 | 2,402 | +27 | +1.1% | 42,508 |
2023/07/28 | 2,353 | 2,383 | 2,351 | 2,375 | +1 | ±0% | 24,686 |
2023/07/27 | 2,367 | 2,374 | 2,357 | 2,374 | +9 | +0.4% | 23,270 |
2023/07/26 | 2,370 | 2,370 | 2,350 | 2,365 | -3 | -0.1% | 17,935 |
2023/07/25 | 2,358 | 2,370 | 2,358 | 2,368 | +14 | +0.6% | 13,149 |
2023/07/24 | 2,343 | 2,358 | 2,334 | 2,354 | +23 | +1% | 14,034 |
2023/07/21 | 2,346 | 2,348 | 2,325 | 2,331 | -5 | -0.2% | 19,401 |
2023/07/20 | 2,340 | 2,347 | 2,332 | 2,336 | -1 | ±0% | 27,198 |
2023/07/19 | 2,327 | 2,337 | 2,324 | 2,337 | +29 | +1.3% | 32,500 |
2023/07/18 | 2,302 | 2,308 | 2,296 | 2,308 | +14 | +0.6% | 34,431 |
2023/07/14 | 2,290 | 2,301 | 2,281 | 2,294 | +11 | +0.5% | 18,822 |
2023/07/13 | 2,275 | 2,286 | 2,259 | 2,283 | +7 | +0.3% | 16,400 |
2023/07/12 | 2,295 | 2,295 | 2,273 | 2,276 | -13 | -0.6% | 14,695 |
2023/07/11 | 2,303 | 2,309 | 2,285 | 2,289 | -13 | -0.6% | 15,819 |
2023/07/10 | 2,325 | 2,325 | 2,297 | 2,302 | -11 | -0.5% | 26,394 |
2023/07/07 | 2,317 | 2,323 | 2,300 | 2,313 | -11 | -0.5% | 17,089 |
2023/07/06 | 2,341 | 2,347 | 2,319 | 2,324 | -30 | -1.3% | 27,229 |
2023/07/05 | 2,336 | 2,354 | 2,327 | 2,354 | +19 | +0.8% | 23,368 |
2023/07/04 | 2,321 | 2,335 | 2,315 | 2,335 | +16 | +0.7% | 72,892 |
2023/07/03 | 2,303 | 2,319 | 2,300 | 2,319 | +33 | +1.4% | 37,117 |
2023/06/30 | 2,288 | 2,290 | 2,280 | 2,286 | +11 | +0.5% | 10,398 |
2023/06/29 | 2,290 | 2,291 | 2,270 | 2,275 | -7 | -0.3% | 39,767 |
2023/06/28 | 2,270 | 2,283 | 2,265 | 2,282 | +18 | +0.8% | 42,565 |
2023/06/27 | 2,243 | 2,264 | 2,241 | 2,264 | +19 | +0.8% | 466,871 |
2023/06/26 | 2,243 | 2,252 | 2,225 | 2,245 | +9 | +0.4% | 26,099 |
2023/06/23 | 2,262 | 2,262 | 2,222 | 2,236 | -13 | -0.6% | 25,225 |
2023/06/22 | 2,250 | 2,262 | 2,247 | 2,249 | +1 | ±0% | 92,114 |
301~
350
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