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 |
|---|---|---|---|---|---|---|---|
| 2025/12/19 | 1,172 | 1,173 | 1,170 | 1,172 | -2 | -0.2% | 6,231 |
| 2025/12/18 | 1,171 | 1,174 | 1,170 | 1,174 | +11 | +0.9% | 5,362 |
| 2025/12/17 | 1,168 | 1,168 | 1,158 | 1,163 | -8 | -0.7% | 10,507 |
| 2025/12/16 | 1,176 | 1,176 | 1,168 | 1,171 | -3 | -0.3% | 6,929 |
| 2025/12/15 | 1,179 | 1,180 | 1,174 | 1,174 | -1 | -0.1% | 2,208 |
| 2025/12/12 | 1,182 | 1,182 | 1,170 | 1,175 | +2 | +0.2% | 4,748 |
| 2025/12/11 | 1,176 | 1,176 | 1,170 | 1,173 | +1 | +0.1% | 4,086 |
| 2025/12/10 | 1,175 | 1,175 | 1,172 | 1,172 | +4 | +0.3% | 24,401 |
| 2025/12/09 | 1,172 | 1,172 | 1,165 | 1,168 | +3 | +0.3% | 6,029 |
| 2025/12/08 | 1,171 | 1,171 | 1,164 | 1,165 | +1 | +0.1% | 3,937 |
| 2025/12/05 | 1,177 | 1,177 | 1,162 | 1,164 | -13 | -1.1% | 5,013 |
| 2025/12/04 | 1,174 | 1,177 | 1,174 | 1,177 | +2 | +0.2% | 1,033 |
| 2025/12/03 | 1,182 | 1,182 | 1,172 | 1,175 | -7 | -0.6% | 5,148 |
| 2025/12/02 | 1,181 | 1,182 | 1,178 | 1,182 | +1 | +0.1% | 2,403 |
| 2025/12/01 | 1,196 | 1,196 | 1,174 | 1,181 | -17 | -1.4% | 8,222 |
| 2025/11/28 | 1,187 | 1,198 | 1,182 | 1,198 | +15 | +1.3% | 2,553 |
| 2025/11/27 | 1,182 | 1,184 | 1,180 | 1,183 | +8 | +0.7% | 3,349 |
| 2025/11/26 | 1,168 | 1,177 | 1,168 | 1,175 | +10 | +0.9% | 6,549 |
| 2025/11/25 | 1,166 | 1,167 | 1,163 | 1,165 | +10 | +0.9% | 10,489 |
| 2025/11/21 | 1,160 | 1,160 | 1,155 | 1,155 | -9 | -0.8% | 8,680 |
| 2025/11/20 | 1,170 | 1,170 | 1,158 | 1,164 | -7 | -0.6% | 17,330 |
| 2025/11/19 | 1,171 | 1,175 | 1,171 | 1,171 | +11 | +0.9% | 11,064 |
| 2025/11/18 | 1,165 | 1,165 | 1,155 | 1,160 | -10 | -0.9% | 7,244 |
| 2025/11/17 | 1,168 | 1,170 | 1,166 | 1,170 | +4 | +0.3% | 3,757 |
| 2025/11/14 | 1,165 | 1,169 | 1,163 | 1,166 | -6 | -0.5% | 5,884 |
| 2025/11/13 | 1,172 | 1,172 | 1,166 | 1,172 | +1 | +0.1% | 7,659 |
| 2025/11/12 | 1,158 | 1,171 | 1,158 | 1,171 | +18 | +1.6% | 11,711 |
| 2025/11/11 | 1,151 | 1,156 | 1,151 | 1,153 | +8 | +0.7% | 5,031 |
| 2025/11/10 | 1,145 | 1,149 | 1,145 | 1,145 | +8 | +0.7% | 8,039 |
| 2025/11/07 | 1,135 | 1,138 | 1,132 | 1,137 | +2 | +0.2% | 4,126 |
| 2025/11/06 | 1,130 | 1,140 | 1,130 | 1,135 | +7 | +0.6% | 9,626 |
| 2025/11/05 | 1,131 | 1,131 | 1,120 | 1,128 | +2 | +0.2% | 3,263 |
| 2025/11/04 | 1,134 | 1,135 | 1,126 | 1,126 | +3 | +0.3% | 3,876 |
| 2025/10/31 | 1,122 | 1,125 | 1,120 | 1,123 | -7 | -0.6% | 12,194 |
| 2025/10/30 | 1,130 | 1,131 | 1,125 | 1,130 | -4 | -0.4% | 11,348 |
| 2025/10/29 | 1,135 | 1,135 | 1,127 | 1,134 | -2 | -0.2% | 3,615 |
| 2025/10/28 | 1,141 | 1,142 | 1,132 | 1,136 | -13 | -1.1% | 9,566 |
| 2025/10/27 | 1,146 | 1,149 | 1,144 | 1,149 | +11 | +1% | 5,916 |
| 2025/10/24 | 1,135 | 1,140 | 1,134 | 1,138 | +8 | +0.7% | 7,569 |
| 2025/10/23 | 1,124 | 1,131 | 1,124 | 1,130 | +10 | +0.9% | 8,087 |
| 2025/10/22 | 1,122 | 1,122 | 1,113 | 1,120 | ±0 | ±0% | 6,666 |
| 2025/10/21 | 1,117 | 1,122 | 1,115 | 1,120 | +8 | +0.7% | 5,546 |
| 2025/10/20 | 1,111 | 1,117 | 1,110 | 1,112 | +16 | +1.5% | 4,808 |
| 2025/10/17 | 1,105 | 1,105 | 1,095 | 1,096 | -19 | -1.7% | 24,386 |
| 2025/10/16 | 1,114 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 12,965 |
| 2025/10/15 | 1,122 | 1,122 | 1,109 | 1,110 | +7 | +0.6% | 10,502 |
| 2025/10/14 | 1,111 | 1,112 | 1,101 | 1,103 | -23 | -2% | 36,063 |
| 2025/10/10 | 1,131 | 1,131 | 1,123 | 1,126 | -13 | -1.1% | 7,618 |
| 2025/10/09 | 1,132 | 1,139 | 1,132 | 1,139 | +4 | +0.4% | 5,490 |
| 2025/10/08 | 1,133 | 1,139 | 1,132 | 1,135 | +9 | +0.8% | 5,051 |
1～
50
件表示中 / 597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
