2,657
-25 (-0.93%)
株価:2024/11/01 15:00
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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 2,205 | 2,279 | 2,183 | 2,279 | +24 | +1.1% | 36,347 |
2023/03/15 | 2,258 | 2,262 | 2,243 | 2,255 | +44 | +2% | 801,729 |
2023/03/14 | 2,298 | 2,298 | 2,208 | 2,211 | -54 | -2.4% | 27,221 |
2023/03/13 | 2,269 | 2,275 | 2,254 | 2,265 | -35 | -1.5% | 105,577 |
2023/03/10 | 2,324 | 2,328 | 2,287 | 2,300 | -29 | -1.2% | 717,110 |
2023/03/09 | 2,315 | 2,334 | 2,315 | 2,329 | +21 | +0.9% | 24,430 |
2023/03/08 | 2,301 | 2,310 | 2,294 | 2,308 | +7 | +0.3% | 18,951 |
2023/03/07 | 2,290 | 2,301 | 2,284 | 2,301 | +20 | +0.9% | 653,895 |
2023/03/06 | 2,287 | 2,289 | 2,275 | 2,281 | +17 | +0.8% | 9,477 |
2023/03/03 | 2,270 | 2,275 | 2,253 | 2,264 | +18 | +0.8% | 680,423 |
2023/03/02 | 2,254 | 2,261 | 2,246 | 2,246 | -1 | ±0% | 6,177 |
2023/03/01 | 2,232 | 2,247 | 2,217 | 2,247 | +9 | +0.4% | 19,634 |
2023/02/28 | 2,270 | 2,272 | 2,234 | 2,238 | -21 | -0.9% | 7,724 |
2023/02/27 | 2,256 | 2,266 | 2,243 | 2,259 | +17 | +0.8% | 9,154 |
2023/02/24 | 2,249 | 2,249 | 2,227 | 2,242 | +26 | +1.2% | 9,195 |
2023/02/22 | 2,230 | 2,231 | 2,207 | 2,216 | -14 | -0.6% | 19,529 |
2023/02/21 | 2,210 | 2,233 | 2,208 | 2,230 | +23 | +1% | 7,729 |
2023/02/20 | 2,209 | 2,209 | 2,190 | 2,207 | +24 | +1.1% | 12,056 |
2023/02/17 | 2,170 | 2,190 | 2,161 | 2,183 | +14 | +0.6% | 8,743 |
2023/02/16 | 2,170 | 2,170 | 2,160 | 2,169 | +18 | +0.8% | 14,586 |
2023/02/15 | 2,149 | 2,165 | 2,146 | 2,151 | +2 | +0.1% | 19,841 |
2023/02/14 | 2,135 | 2,149 | 2,135 | 2,149 | +21 | +1% | 2,131 |
2023/02/13 | 2,128 | 2,135 | 2,109 | 2,128 | -5 | -0.2% | 13,040 |
2023/02/10 | 2,109 | 2,136 | 2,108 | 2,133 | +28 | +1.3% | 4,419 |
2023/02/09 | 2,093 | 2,105 | 2,092 | 2,105 | +9 | +0.4% | 2,017 |
2023/02/08 | 2,101 | 2,101 | 2,086 | 2,096 | ±0 | ±0% | 3,616 |
2023/02/07 | 2,101 | 2,108 | 2,092 | 2,096 | -10 | -0.5% | 14,039 |
2023/02/06 | 2,105 | 2,107 | 2,097 | 2,106 | +24 | +1.2% | 51,922 |
2023/02/03 | 2,084 | 2,091 | 2,073 | 2,082 | -9 | -0.4% | 7,892 |
2023/02/02 | 2,118 | 2,118 | 2,090 | 2,091 | -23 | -1.1% | 7,009 |
2023/02/01 | 2,115 | 2,117 | 2,103 | 2,114 | +4 | +0.2% | 63,904 |
2023/01/31 | 2,110 | 2,111 | 2,098 | 2,110 | +6 | +0.3% | 2,877 |
2023/01/30 | 2,111 | 2,112 | 2,097 | 2,104 | -2 | -0.1% | 5,376 |
2023/01/27 | 2,114 | 2,114 | 2,100 | 2,106 | -5 | -0.2% | 3,495 |
2023/01/26 | 2,118 | 2,124 | 2,101 | 2,111 | -8 | -0.4% | 7,060 |
2023/01/25 | 2,098 | 2,120 | 2,097 | 2,119 | +17 | +0.8% | 3,151 |
2023/01/24 | 2,098 | 2,119 | 2,093 | 2,102 | +9 | +0.4% | 8,302 |
2023/01/23 | 2,100 | 2,100 | 2,076 | 2,093 | +18 | +0.9% | 6,691 |
2023/01/20 | 2,062 | 2,075 | 2,057 | 2,075 | +18 | +0.9% | 4,084 |
2023/01/19 | 2,068 | 2,069 | 2,054 | 2,057 | -6 | -0.3% | 13,167 |
2023/01/18 | 2,052 | 2,071 | 2,040 | 2,063 | +11 | +0.5% | 20,663 |
2023/01/17 | 2,037 | 2,052 | 2,032 | 2,052 | +26 | +1.3% | 496,612 |
2023/01/16 | 2,072 | 2,072 | 2,026 | 2,026 | -37 | -1.8% | 17,841 |
2023/01/13 | 2,049 | 2,070 | 2,048 | 2,063 | +10 | +0.5% | 904,938 |
2023/01/12 | 2,055 | 2,055 | 2,040 | 2,053 | +5 | +0.2% | 3,534 |
2023/01/11 | 2,040 | 2,048 | 2,035 | 2,048 | +8 | +0.4% | 5,168 |
2023/01/10 | 2,021 | 2,040 | 2,009 | 2,040 | +31 | +1.5% | 950,347 |
2023/01/06 | 1,996 | 2,010 | 1,994 | 2,009 | +19 | +1% | 12,635 |
2023/01/05 | 2,005 | 2,007 | 1,984 | 1,990 | -13 | -0.6% | 13,840 |
2023/01/04 | 2,049 | 2,049 | 2,003 | 2,003 | -46 | -2.2% | 20,923 |
401~
450
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