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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,235 | 1,237 | 1,229 | 1,235 | +3 | +0.2% | 4,561 |
| 2025/02/05 | 1,244 | 1,244 | 1,230 | 1,232 | -14 | -1.1% | 2,364 |
| 2025/02/04 | 1,235 | 1,250 | 1,235 | 1,246 | +23 | +1.9% | 4,657 |
| 2025/02/03 | 1,239 | 1,239 | 1,223 | 1,223 | -15 | -1.2% | 61,927 |
| 2025/01/31 | 1,232 | 1,238 | 1,229 | 1,238 | +11 | +0.9% | 1,288 |
| 2025/01/30 | 1,230 | 1,230 | 1,224 | 1,227 | -2 | -0.2% | 4,528 |
| 2025/01/29 | 1,240 | 1,240 | 1,227 | 1,229 | -7 | -0.6% | 2,956 |
| 2025/01/28 | 1,239 | 1,239 | 1,227 | 1,236 | -1 | -0.1% | 4,140 |
| 2025/01/27 | 1,230 | 1,238 | 1,229 | 1,237 | +17 | +1.4% | 4,916 |
| 2025/01/24 | 1,240 | 1,240 | 1,220 | 1,220 | -4 | -0.3% | 4,665 |
| 2025/01/23 | 1,240 | 1,240 | 1,223 | 1,224 | -24 | -1.9% | 5,973 |
| 2025/01/22 | 1,248 | 1,249 | 1,244 | 1,248 | +10 | +0.8% | 3,828 |
| 2025/01/21 | 1,235 | 1,243 | 1,235 | 1,238 | -2 | -0.2% | 4,786 |
| 2025/01/20 | 1,245 | 1,245 | 1,237 | 1,240 | +6 | +0.5% | 6,646 |
| 2025/01/17 | 1,220 | 1,234 | 1,220 | 1,234 | +10 | +0.8% | 7,569 |
| 2025/01/16 | 1,230 | 1,230 | 1,217 | 1,224 | -2 | -0.2% | 2,257 |
| 2025/01/15 | 1,224 | 1,230 | 1,224 | 1,226 | +12 | +1% | 47,947 |
| 2025/01/14 | 1,226 | 1,226 | 1,208 | 1,214 | -13 | -1.1% | 5,718 |
| 2025/01/10 | 1,226 | 1,228 | 1,221 | 1,227 | +2 | +0.2% | 7,069 |
| 2025/01/09 | 1,222 | 1,227 | 1,222 | 1,225 | +4 | +0.3% | 2,138 |
| 2025/01/08 | 1,218 | 1,222 | 1,216 | 1,221 | +2 | +0.2% | 2,675 |
| 2025/01/07 | 1,234 | 1,234 | 1,217 | 1,219 | -13 | -1.1% | 17,108 |
| 2025/01/06 | 1,229 | 1,233 | 1,229 | 1,232 | +9 | +0.7% | 14,191 |
| 2024/12/30 | 1,238 | 1,240 | 1,220 | 1,223 | -3 | -0.2% | 8,586 |
| 2024/12/27 | 1,244 | 1,244 | 1,223 | 1,226 | +6 | +0.5% | 11,595 |
| 2024/12/26 | 1,218 | 1,222 | 1,216 | 1,220 | +1 | +0.1% | 5,158 |
| 2024/12/25 | 1,220 | 1,220 | 1,212 | 1,219 | +9 | +0.7% | 641 |
| 2024/12/24 | 1,229 | 1,229 | 1,209 | 1,210 | ±0 | ±0% | 1,543 |
| 2024/12/23 | 1,225 | 1,225 | 1,207 | 1,210 | +10 | +0.8% | 1,821 |
| 2024/12/20 | 1,205 | 1,206 | 1,195 | 1,200 | +10 | +0.8% | 26,207 |
| 2024/12/19 | 1,194 | 1,194 | 1,177 | 1,190 | -17 | -1.4% | 13,044 |
| 2024/12/18 | 1,206 | 1,208 | 1,204 | 1,207 | -3 | -0.2% | 7,220 |
| 2024/12/17 | 1,225 | 1,225 | 1,207 | 1,210 | -16 | -1.3% | 6,161 |
| 2024/12/16 | 1,219 | 1,226 | 1,217 | 1,226 | +11 | +0.9% | 1,318 |
| 2024/12/13 | 1,211 | 1,217 | 1,210 | 1,215 | +2 | +0.2% | 1,881 |
| 2024/12/12 | 1,214 | 1,214 | 1,206 | 1,213 | +3 | +0.2% | 3,317 |
| 2024/12/11 | 1,212 | 1,212 | 1,207 | 1,210 | +1 | +0.1% | 11,412 |
| 2024/12/10 | 1,210 | 1,213 | 1,206 | 1,209 | +4 | +0.3% | 2,327 |
| 2024/12/09 | 1,205 | 1,206 | 1,201 | 1,205 | -7 | -0.6% | 12,321 |
| 2024/12/06 | 1,214 | 1,216 | 1,211 | 1,212 | -1 | -0.1% | 4,097 |
| 2024/12/05 | 1,239 | 1,239 | 1,213 | 1,213 | -10 | -0.8% | 25,480 |
| 2024/12/04 | 1,221 | 1,224 | 1,218 | 1,223 | -7 | -0.6% | 3,207 |
| 2024/12/03 | 1,225 | 1,231 | 1,225 | 1,230 | -11 | -0.9% | 5,017 |
| 2024/12/02 | 1,234 | 1,244 | 1,234 | 1,241 | +7 | +0.6% | 3,268 |
| 2024/11/29 | 1,245 | 1,245 | 1,233 | 1,234 | -16 | -1.3% | 10,279 |
| 2024/11/28 | 1,241 | 1,250 | 1,241 | 1,250 | ±0 | ±0% | 11,699 |
| 2024/11/27 | 1,257 | 1,257 | 1,247 | 1,250 | -12 | -1% | 14,642 |
| 2024/11/26 | 1,270 | 1,270 | 1,257 | 1,262 | -8 | -0.6% | 11,987 |
| 2024/11/25 | 1,267 | 1,270 | 1,264 | 1,270 | +5 | +0.4% | 29,367 |
| 2024/11/22 | 1,255 | 1,265 | 1,255 | 1,265 | +23 | +1.9% | 4,596 |
1～
50
件表示中 / 384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
