2,663
-19 (-0.71%)
株価:2024/11/01 13:17
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 |
---|---|---|---|---|---|---|---|
2023/05/31 | 2,180 | 2,202 | 2,151 | 2,202 | +2 | +0.1% | 56,511 |
2023/05/30 | 2,200 | 2,200 | 2,183 | 2,200 | +4 | +0.2% | 14,217 |
2023/05/29 | 2,217 | 2,217 | 2,182 | 2,196 | +29 | +1.3% | 102,074 |
2023/05/26 | 2,187 | 2,187 | 2,164 | 2,167 | -15 | -0.7% | 499,065 |
2023/05/25 | 2,196 | 2,196 | 2,178 | 2,182 | -22 | -1% | 29,040 |
2023/05/24 | 2,199 | 2,209 | 2,199 | 2,204 | +2 | +0.1% | 458,350 |
2023/05/23 | 2,226 | 2,229 | 2,194 | 2,202 | -16 | -0.7% | 15,566 |
2023/05/22 | 2,220 | 2,220 | 2,191 | 2,218 | +19 | +0.9% | 490,838 |
2023/05/19 | 2,218 | 2,218 | 2,193 | 2,199 | -11 | -0.5% | 125,399 |
2023/05/18 | 2,211 | 2,211 | 2,191 | 2,210 | +13 | +0.6% | 464,474 |
2023/05/17 | 2,210 | 2,210 | 2,188 | 2,197 | -10 | -0.5% | 20,895 |
2023/05/16 | 2,219 | 2,219 | 2,201 | 2,207 | -4 | -0.2% | 461,835 |
2023/05/15 | 2,212 | 2,214 | 2,200 | 2,211 | +22 | +1% | 9,099 |
2023/05/12 | 2,193 | 2,205 | 2,184 | 2,189 | +7 | +0.3% | 478,804 |
2023/05/11 | 2,228 | 2,228 | 2,178 | 2,182 | -38 | -1.7% | 30,771 |
2023/05/10 | 2,254 | 2,254 | 2,214 | 2,220 | -26 | -1.2% | 34,429 |
2023/05/09 | 2,230 | 2,253 | 2,226 | 2,246 | +24 | +1.1% | 466,973 |
2023/05/08 | 2,207 | 2,222 | 2,184 | 2,222 | +36 | +1.6% | 19,765 |
2023/05/02 | 2,206 | 2,206 | 2,177 | 2,186 | -17 | -0.8% | 19,538 |
2023/05/01 | 2,218 | 2,218 | 2,190 | 2,203 | -8 | -0.4% | 23,489 |
2023/04/28 | 2,249 | 2,255 | 2,192 | 2,211 | +11 | +0.5% | 16,933 |
2023/04/27 | 2,193 | 2,200 | 2,182 | 2,200 | +3 | +0.1% | 6,087 |
2023/04/26 | 2,190 | 2,197 | 2,183 | 2,197 | -13 | -0.6% | 17,123 |
2023/04/25 | 2,239 | 2,239 | 2,207 | 2,210 | -14 | -0.6% | 9,772 |
2023/04/24 | 2,265 | 2,265 | 2,218 | 2,224 | -17 | -0.8% | 17,313 |
2023/04/21 | 2,256 | 2,257 | 2,226 | 2,241 | -66 | -2.9% | 37,796 |
2023/04/20 | 2,302 | 2,310 | 2,290 | 2,307 | +2 | +0.1% | 48,846 |
2023/04/19 | 2,307 | 2,313 | 2,298 | 2,305 | +3 | +0.1% | 30,129 |
2023/04/18 | 2,305 | 2,310 | 2,293 | 2,302 | +2 | +0.1% | 7,777 |
2023/04/17 | 2,303 | 2,305 | 2,291 | 2,300 | +15 | +0.7% | 11,726 |
2023/04/14 | 2,318 | 2,318 | 2,285 | 2,285 | -9 | -0.4% | 14,485 |
2023/04/13 | 2,290 | 2,296 | 2,285 | 2,294 | +2 | +0.1% | 9,760 |
2023/04/12 | 2,267 | 2,294 | 2,267 | 2,292 | +30 | +1.3% | 31,210 |
2023/04/11 | 2,252 | 2,266 | 2,247 | 2,262 | +21 | +0.9% | 15,390 |
2023/04/10 | 2,245 | 2,247 | 2,234 | 2,241 | +14 | +0.6% | 10,424 |
2023/04/07 | 2,203 | 2,227 | 2,203 | 2,227 | +19 | +0.9% | 4,843 |
2023/04/06 | 2,227 | 2,227 | 2,203 | 2,208 | -26 | -1.2% | 31,845 |
2023/04/05 | 2,261 | 2,265 | 2,234 | 2,234 | -37 | -1.6% | 34,082 |
2023/04/04 | 2,264 | 2,273 | 2,264 | 2,271 | +8 | +0.4% | 22,446 |
2023/04/03 | 2,260 | 2,268 | 2,249 | 2,263 | +8 | +0.4% | 17,514 |
2023/03/31 | 2,269 | 2,269 | 2,251 | 2,255 | +7 | +0.3% | 11,885 |
2023/03/30 | 2,250 | 2,250 | 2,212 | 2,248 | +30 | +1.4% | 33,950 |
2023/03/29 | 2,206 | 2,218 | 2,205 | 2,218 | +11 | +0.5% | 15,413 |
2023/03/28 | 2,199 | 2,210 | 2,195 | 2,207 | +12 | +0.5% | 11,344 |
2023/03/27 | 2,200 | 2,205 | 2,178 | 2,195 | +10 | +0.5% | 3,905 |
2023/03/24 | 2,187 | 2,189 | 2,176 | 2,185 | -5 | -0.2% | 8,275 |
2023/03/23 | 2,166 | 2,190 | 2,151 | 2,190 | +12 | +0.6% | 688,040 |
2023/03/22 | 2,187 | 2,190 | 2,173 | 2,178 | +19 | +0.9% | 10,090 |
2023/03/20 | 2,200 | 2,205 | 2,140 | 2,159 | -37 | -1.7% | 30,042 |
2023/03/17 | 2,229 | 2,229 | 2,184 | 2,196 | -83 | -3.6% | 900,794 |
351~
400
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