2,682
+9 (+0.34%)
株価：2024/10/31 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 2,679 | 2,696 | 2,677 | 2,682 | +9 | +0.3% | 72,514 |
| 2024/10/30 | 2,678 | 2,683 | 2,667 | 2,673 | +7 | +0.3% | 55,913 |
| 2024/10/29 | 2,650 | 2,669 | 2,650 | 2,666 | +19 | +0.7% | 42,797 |
| 2024/10/28 | 2,622 | 2,649 | 2,598 | 2,647 | +40 | +1.5% | 39,831 |
| 2024/10/25 | 2,621 | 2,626 | 2,596 | 2,607 | -25 | -0.9% | 32,736 |
| 2024/10/24 | 2,632 | 2,637 | 2,615 | 2,632 | -17 | -0.6% | 27,873 |
| 2024/10/23 | 2,685 | 2,685 | 2,643 | 2,649 | -59 | -2.2% | 39,697 |
| 2024/10/22 | 2,735 | 2,740 | 2,705 | 2,708 | -37 | -1.3% | 39,905 |
| 2024/10/21 | 2,788 | 2,788 | 2,738 | 2,745 | -6 | -0.2% | 18,861 |
| 2024/10/18 | 2,759 | 2,759 | 2,742 | 2,751 | +7 | +0.3% | 22,291 |
| 2024/10/17 | 2,760 | 2,765 | 2,744 | 2,744 | -16 | -0.6% | 67,497 |
| 2024/10/16 | 2,780 | 2,785 | 2,751 | 2,760 | -15 | -0.5% | 17,153 |
| 2024/10/15 | 2,773 | 2,775 | 2,752 | 2,775 | +20 | +0.7% | 7,177 |
| 2024/10/11 | 2,778 | 2,778 | 2,755 | 2,755 | -6 | -0.2% | 9,092 |
| 2024/10/10 | 2,788 | 2,788 | 2,759 | 2,761 | -8 | -0.3% | 62,601 |
| 2024/10/09 | 2,814 | 2,814 | 2,761 | 2,769 | +3 | +0.1% | 5,784 |
| 2024/10/08 | 2,820 | 2,820 | 2,766 | 2,766 | -54 | -1.9% | 18,735 |
| 2024/10/07 | 2,820 | 2,831 | 2,810 | 2,820 | +13 | +0.5% | 44,897 |
| 2024/10/04 | 2,776 | 2,810 | 2,776 | 2,807 | +20 | +0.7% | 14,885 |
| 2024/10/03 | 2,818 | 2,818 | 2,787 | 2,787 | +19 | +0.7% | 53,918 |
| 2024/10/02 | 2,781 | 2,794 | 2,766 | 2,768 | -18 | -0.6% | 21,791 |
| 2024/10/01 | 2,811 | 2,819 | 2,760 | 2,786 | +25 | +0.9% | 49,819 |
| 2024/09/30 | 2,746 | 2,779 | 2,740 | 2,761 | -61 | -2.2% | 115,152 |
| 2024/09/27 | 2,790 | 2,831 | 2,781 | 2,822 | +39 | +1.4% | 61,639 |
| 2024/09/26 | 2,761 | 2,788 | 2,760 | 2,783 | +28 | +1% | 29,227 |
| 2024/09/25 | 2,750 | 2,759 | 2,740 | 2,755 | -1 | ±0% | 23,537 |
| 2024/09/24 | 2,760 | 2,770 | 2,749 | 2,756 | +10 | +0.4% | 36,985 |
| 2024/09/20 | 2,760 | 2,760 | 2,739 | 2,746 | +25 | +0.9% | 41,251 |
| 2024/09/19 | 2,723 | 2,733 | 2,713 | 2,721 | +27 | +1% | 880,879 |
| 2024/09/18 | 2,700 | 2,702 | 2,678 | 2,694 | +22 | +0.8% | 11,179 |
| 2024/09/17 | 2,672 | 2,694 | 2,644 | 2,672 | -3 | -0.1% | 822,073 |
| 2024/09/13 | 2,662 | 2,684 | 2,662 | 2,675 | -9 | -0.3% | 36,115 |
| 2024/09/12 | 2,701 | 2,703 | 2,665 | 2,684 | +29 | +1.1% | 18,503 |
| 2024/09/11 | 2,705 | 2,705 | 2,632 | 2,655 | -51 | -1.9% | 828,165 |
| 2024/09/10 | 2,740 | 2,740 | 2,703 | 2,706 | -2 | -0.1% | 36,166 |
| 2024/09/09 | 2,686 | 2,713 | 2,675 | 2,708 | -28 | -1% | 805,235 |
| 2024/09/06 | 2,773 | 2,773 | 2,722 | 2,736 | -18 | -0.7% | 67,926 |
| 2024/09/05 | 2,756 | 2,784 | 2,734 | 2,754 | -3 | -0.1% | 33,198 |
| 2024/09/04 | 2,790 | 2,796 | 2,748 | 2,757 | -75 | -2.6% | 896,544 |
| 2024/09/03 | 2,820 | 2,837 | 2,819 | 2,832 | +18 | +0.6% | 26,670 |
| 2024/09/02 | 2,839 | 2,840 | 2,800 | 2,814 | -13 | -0.5% | 947,310 |
| 2024/08/30 | 2,820 | 2,829 | 2,811 | 2,827 | +11 | +0.4% | 23,512 |
| 2024/08/29 | 2,809 | 2,816 | 2,802 | 2,816 | +2 | +0.1% | 50,402 |
| 2024/08/28 | 2,802 | 2,814 | 2,796 | 2,814 | -3 | -0.1% | 6,394 |
| 2024/08/27 | 2,787 | 2,817 | 2,787 | 2,817 | +31 | +1.1% | 8,660 |
| 2024/08/26 | 2,810 | 2,810 | 2,780 | 2,786 | -15 | -0.5% | 7,949 |
| 2024/08/23 | 2,779 | 2,804 | 2,779 | 2,801 | +20 | +0.7% | 10,671 |
| 2024/08/22 | 2,787 | 2,787 | 2,769 | 2,781 | +10 | +0.4% | 5,644 |
| 2024/08/21 | 2,790 | 2,790 | 2,755 | 2,771 | -10 | -0.4% | 33,771 |
| 2024/08/20 | 2,782 | 2,784 | 2,762 | 2,781 | +30 | +1.1% | 23,280 |
1～
50
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
