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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,126 | 1,126 | 1,114 | 1,116 | -7 | -0.6% | 5,600 |
| 2025/09/16 | 1,135 | 1,135 | 1,122 | 1,123 | -8 | -0.7% | 8,521 |
| 2025/09/12 | 1,130 | 1,132 | 1,127 | 1,131 | +10 | +0.9% | 4,071 |
| 2025/09/11 | 1,129 | 1,129 | 1,119 | 1,121 | +1 | +0.1% | 364,086 |
| 2025/09/10 | 1,123 | 1,123 | 1,118 | 1,120 | -3 | -0.3% | 5,725 |
| 2025/09/09 | 1,125 | 1,125 | 1,120 | 1,123 | -10 | -0.9% | 6,513 |
| 2025/09/08 | 1,134 | 1,137 | 1,131 | 1,133 | +1 | +0.1% | 2,418 |
| 2025/09/05 | 1,135 | 1,135 | 1,130 | 1,132 | +2 | +0.2% | 31,162 |
| 2025/09/04 | 1,136 | 1,136 | 1,126 | 1,130 | -2 | -0.2% | 40,578 |
| 2025/09/03 | 1,133 | 1,137 | 1,131 | 1,132 | -7 | -0.6% | 31,662 |
| 2025/09/02 | 1,134 | 1,141 | 1,134 | 1,139 | +5 | +0.4% | 2,391 |
| 2025/09/01 | 1,127 | 1,137 | 1,127 | 1,134 | +7 | +0.6% | 15,473 |
| 2025/08/29 | 1,136 | 1,136 | 1,127 | 1,127 | -9 | -0.8% | 4,481 |
| 2025/08/28 | 1,133 | 1,138 | 1,133 | 1,136 | +7 | +0.6% | 1,625 |
| 2025/08/27 | 1,131 | 1,131 | 1,126 | 1,129 | -2 | -0.2% | 1,038 |
| 2025/08/26 | 1,139 | 1,139 | 1,123 | 1,131 | -5 | -0.4% | 293,574 |
| 2025/08/25 | 1,137 | 1,139 | 1,136 | 1,136 | +7 | +0.6% | 3,564 |
| 2025/08/22 | 1,125 | 1,133 | 1,125 | 1,129 | +11 | +1% | 5,513 |
| 2025/08/21 | 1,118 | 1,119 | 1,116 | 1,118 | +5 | +0.4% | 1,760 |
| 2025/08/20 | 1,117 | 1,117 | 1,112 | 1,113 | +2 | +0.2% | 2,997 |
| 2025/08/19 | 1,114 | 1,115 | 1,110 | 1,111 | -1 | -0.1% | 1,832 |
| 2025/08/18 | 1,119 | 1,119 | 1,111 | 1,112 | -3 | -0.3% | 2,580 |
| 2025/08/15 | 1,123 | 1,123 | 1,115 | 1,115 | +4 | +0.4% | 33,030 |
| 2025/08/14 | 1,114 | 1,119 | 1,111 | 1,111 | -3 | -0.3% | 3,307 |
| 2025/08/13 | 1,115 | 1,117 | 1,112 | 1,114 | +10 | +0.9% | 12,343 |
| 2025/08/12 | 1,103 | 1,107 | 1,102 | 1,104 | +5 | +0.5% | 15,489 |
| 2025/08/08 | 1,096 | 1,101 | 1,096 | 1,099 | +3 | +0.3% | 50,550 |
| 2025/08/07 | 1,104 | 1,104 | 1,096 | 1,096 | -12 | -1.1% | 69,445 |
| 2025/08/06 | 1,108 | 1,109 | 1,105 | 1,108 | +7 | +0.6% | 3,527 |
| 2025/08/05 | 1,107 | 1,107 | 1,096 | 1,101 | -2 | -0.2% | 6,890 |
| 2025/08/04 | 1,104 | 1,106 | 1,097 | 1,103 | -23 | -2% | 53,400 |
| 2025/08/01 | 1,132 | 1,132 | 1,126 | 1,126 | +8 | +0.7% | 48,560 |
| 2025/07/31 | 1,130 | 1,130 | 1,115 | 1,118 | -9 | -0.8% | 36,196 |
| 2025/07/30 | 1,122 | 1,129 | 1,122 | 1,127 | +4 | +0.4% | 3,040 |
| 2025/07/29 | 1,124 | 1,124 | 1,122 | 1,123 | -6 | -0.5% | 2,211 |
| 2025/07/28 | 1,126 | 1,130 | 1,124 | 1,129 | +7 | +0.6% | 33,585 |
| 2025/07/25 | 1,120 | 1,125 | 1,119 | 1,122 | -6 | -0.5% | 13,864 |
| 2025/07/24 | 1,127 | 1,129 | 1,123 | 1,128 | +1 | +0.1% | 21,987 |
| 2025/07/23 | 1,119 | 1,128 | 1,119 | 1,127 | -2 | -0.2% | 49,466 |
| 2025/07/22 | 1,143 | 1,161 | 1,127 | 1,129 | -14 | -1.2% | 17,272 |
| 2025/07/18 | 1,165 | 1,165 | 1,138 | 1,143 | +8 | +0.7% | 2,365 |
| 2025/07/17 | 1,137 | 1,137 | 1,130 | 1,135 | +3 | +0.3% | 2,679 |
| 2025/07/16 | 1,141 | 1,141 | 1,130 | 1,132 | -9 | -0.8% | 4,052 |
| 2025/07/15 | 1,146 | 1,146 | 1,138 | 1,141 | +7 | +0.6% | 8,717 |
| 2025/07/14 | 1,138 | 1,138 | 1,130 | 1,134 | -4 | -0.4% | 9,905 |
| 2025/07/11 | 1,135 | 1,138 | 1,131 | 1,138 | +16 | +1.4% | 2,805 |
| 2025/07/10 | 1,134 | 1,134 | 1,121 | 1,122 | -9 | -0.8% | 1,568 |
| 2025/07/09 | 1,120 | 1,131 | 1,120 | 1,131 | +12 | +1.1% | 2,986 |
| 2025/07/08 | 1,120 | 1,120 | 1,115 | 1,119 | +3 | +0.3% | 6,044 |
| 2025/07/07 | 1,112 | 1,116 | 1,109 | 1,116 | +2 | +0.2% | 40,368 |
1～
50
件表示中 / 534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
