グローバルＸ スーパーディビィデンド－ＵＳ 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,093 | 1,093 | 1,082 | 1,085 | -5 | -0.5% | 2,549 |
| 2025/06/30 | 1,102 | 1,102 | 1,088 | 1,090 | -5 | -0.5% | 4,656 |
| 2025/06/27 | 1,090 | 1,096 | 1,090 | 1,095 | +8 | +0.7% | 7,586 |
| 2025/06/26 | 1,098 | 1,098 | 1,085 | 1,087 | -21 | -1.9% | 23,926 |
| 2025/06/25 | 1,105 | 1,108 | 1,101 | 1,108 | -7 | -0.6% | 8,520 |
| 2025/06/24 | 1,120 | 1,120 | 1,110 | 1,115 | +3 | +0.3% | 5,060 |
| 2025/06/23 | 1,100 | 1,114 | 1,100 | 1,112 | +11 | +1% | 39,324 |
| 2025/06/20 | 1,104 | 1,104 | 1,099 | 1,101 | -2 | -0.2% | 3,062 |
| 2025/06/19 | 1,110 | 1,110 | 1,098 | 1,103 | +2 | +0.2% | 1,369 |
| 2025/06/18 | 1,105 | 1,105 | 1,099 | 1,101 | ±0 | ±0% | 5,048 |
| 2025/06/17 | 1,108 | 1,108 | 1,097 | 1,101 | +2 | +0.2% | 2,573 |
| 2025/06/16 | 1,101 | 1,103 | 1,098 | 1,099 | +16 | +1.5% | 11,586 |
| 2025/06/13 | 1,104 | 1,104 | 1,080 | 1,083 | -14 | -1.3% | 126,886 |
| 2025/06/12 | 1,110 | 1,110 | 1,095 | 1,097 | -10 | -0.9% | 48,237 |
| 2025/06/11 | 1,104 | 1,107 | 1,104 | 1,107 | +9 | +0.8% | 47,138 |
| 2025/06/10 | 1,100 | 1,105 | 1,097 | 1,098 | +6 | +0.5% | 2,452 |
| 2025/06/09 | 1,093 | 1,096 | 1,090 | 1,092 | +9 | +0.8% | 1,514 |
| 2025/06/06 | 1,080 | 1,083 | 1,077 | 1,083 | +7 | +0.7% | 1,797 |
| 2025/06/05 | 1,072 | 1,076 | 1,071 | 1,076 | -15 | -1.4% | 35,466 |
| 2025/06/04 | 1,090 | 1,093 | 1,087 | 1,091 | +20 | +1.9% | 42,664 |
| 2025/06/03 | 1,071 | 1,078 | 1,071 | 1,071 | -2 | -0.2% | 1,275 |
| 2025/06/02 | 1,080 | 1,080 | 1,073 | 1,073 | -17 | -1.6% | 3,282 |
| 2025/05/30 | 1,085 | 1,090 | 1,075 | 1,090 | -11 | -1% | 9,142 |
| 2025/05/29 | 1,098 | 1,106 | 1,097 | 1,101 | +15 | +1.4% | 48,773 |
| 2025/05/28 | 1,080 | 1,089 | 1,080 | 1,086 | +15 | +1.4% | 5,331 |
| 2025/05/27 | 1,070 | 1,073 | 1,061 | 1,071 | +1 | +0.1% | 6,913 |
| 2025/05/26 | 1,067 | 1,070 | 1,063 | 1,070 | +4 | +0.4% | 4,085 |
| 2025/05/23 | 1,068 | 1,069 | 1,062 | 1,066 | -3 | -0.3% | 6,017 |
| 2025/05/22 | 1,071 | 1,073 | 1,068 | 1,069 | -33 | -3% | 29,693 |
| 2025/05/21 | 1,122 | 1,122 | 1,102 | 1,102 | -10 | -0.9% | 7,822 |
| 2025/05/20 | 1,131 | 1,131 | 1,110 | 1,112 | +2 | +0.2% | 3,441 |
| 2025/05/19 | 1,118 | 1,131 | 1,109 | 1,110 | +2 | +0.2% | 3,524 |
| 2025/05/16 | 1,110 | 1,110 | 1,103 | 1,108 | +10 | +0.9% | 3,225 |
| 2025/05/15 | 1,116 | 1,116 | 1,096 | 1,098 | -17 | -1.5% | 4,254 |
| 2025/05/14 | 1,134 | 1,134 | 1,114 | 1,115 | -8 | -0.7% | 2,143 |
| 2025/05/13 | 1,125 | 1,126 | 1,119 | 1,123 | +17 | +1.5% | 3,553 |
| 2025/05/12 | 1,116 | 1,116 | 1,103 | 1,106 | +9 | +0.8% | 13,210 |
| 2025/05/09 | 1,102 | 1,102 | 1,096 | 1,097 | +4 | +0.4% | 3,670 |
| 2025/05/08 | 1,091 | 1,093 | 1,085 | 1,093 | -1 | -0.1% | 49,913 |
| 2025/05/07 | 1,095 | 1,098 | 1,093 | 1,094 | -29 | -2.6% | 50,747 |
| 2025/05/02 | 1,131 | 1,131 | 1,115 | 1,123 | +10 | +0.9% | 1,925 |
| 2025/05/01 | 1,103 | 1,113 | 1,099 | 1,113 | +9 | +0.8% | 2,617 |
| 2025/04/30 | 1,103 | 1,104 | 1,100 | 1,104 | +4 | +0.4% | 3,667 |
| 2025/04/28 | 1,105 | 1,105 | 1,098 | 1,100 | -3 | -0.3% | 5,238 |
| 2025/04/25 | 1,112 | 1,112 | 1,097 | 1,103 | +20 | +1.8% | 3,392 |
| 2025/04/24 | 1,088 | 1,089 | 1,080 | 1,083 | ±0 | ±0% | 28,613 |
| 2025/04/23 | 1,091 | 1,091 | 1,080 | 1,083 | +37 | +3.5% | 12,125 |
| 2025/04/22 | 1,060 | 1,060 | 1,042 | 1,046 | -10 | -0.9% | 30,526 |
| 2025/04/21 | 1,098 | 1,100 | 1,054 | 1,056 | -23 | -2.1% | 13,012 |
| 2025/04/18 | 1,070 | 1,082 | 1,070 | 1,079 | +14 | +1.3% | 626 |
1～
50
件表示中 / 481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
