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 |
|---|---|---|---|---|---|---|---|
| 2026/01/26 | 1,210 | 1,210 | 1,191 | 1,193 | -42 | -3.4% | 88,621 |
| 2026/01/23 | 1,243 | 1,243 | 1,232 | 1,235 | -4 | -0.3% | 9,413 |
| 2026/01/22 | 1,232 | 1,239 | 1,232 | 1,239 | +8 | +0.6% | 26,136 |
| 2026/01/21 | 1,230 | 1,232 | 1,227 | 1,231 | -1 | -0.1% | 18,730 |
| 2026/01/20 | 1,242 | 1,242 | 1,228 | 1,232 | -13 | -1% | 19,942 |
| 2026/01/19 | 1,244 | 1,245 | 1,229 | 1,245 | +1 | +0.1% | 20,991 |
| 2026/01/16 | 1,246 | 1,246 | 1,240 | 1,244 | +8 | +0.6% | 21,442 |
| 2026/01/15 | 1,234 | 1,237 | 1,232 | 1,236 | +11 | +0.9% | 7,203 |
| 2026/01/14 | 1,224 | 1,226 | 1,222 | 1,225 | +10 | +0.8% | 31,052 |
| 2026/01/13 | 1,209 | 1,217 | 1,208 | 1,215 | +17 | +1.4% | 11,523 |
| 2026/01/09 | 1,198 | 1,201 | 1,196 | 1,198 | +21 | +1.8% | 9,821 |
| 2026/01/08 | 1,189 | 1,189 | 1,176 | 1,177 | -3 | -0.3% | 13,682 |
| 2026/01/07 | 1,179 | 1,183 | 1,178 | 1,180 | +5 | +0.4% | 12,999 |
| 2026/01/06 | 1,176 | 1,177 | 1,172 | 1,175 | +4 | +0.3% | 60,000 |
| 2026/01/05 | 1,171 | 1,176 | 1,169 | 1,171 | +3 | +0.3% | 147,332 |
| 2025/12/30 | 1,169 | 1,172 | 1,165 | 1,168 | -1 | -0.1% | 55,384 |
| 2025/12/29 | 1,172 | 1,172 | 1,165 | 1,169 | +2 | +0.2% | 26,161 |
| 2025/12/26 | 1,167 | 1,168 | 1,164 | 1,167 | +3 | +0.3% | 30,164 |
| 2025/12/25 | 1,165 | 1,165 | 1,163 | 1,164 | +6 | +0.5% | 2,203 |
| 2025/12/24 | 1,164 | 1,164 | 1,156 | 1,158 | -5 | -0.4% | 26,155 |
| 2025/12/23 | 1,172 | 1,172 | 1,161 | 1,163 | -9 | -0.8% | 12,615 |
| 2025/12/22 | 1,175 | 1,175 | 1,170 | 1,172 | ±0 | ±0% | 19,240 |
| 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 |
1～
50
件表示中 / 619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
