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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,172 | 1,172 | 1,158 | 1,162 | -15 | -1.3% | 5,465 |
| 2024/05/15 | 1,174 | 1,179 | 1,174 | 1,177 | +4 | +0.3% | 72,138 |
| 2024/05/14 | 1,171 | 1,173 | 1,170 | 1,173 | +4 | +0.3% | 1,564 |
| 2024/05/13 | 1,177 | 1,178 | 1,166 | 1,169 | -7 | -0.6% | 4,237 |
| 2024/05/10 | 1,169 | 1,184 | 1,169 | 1,176 | +17 | +1.5% | 2,333 |
| 2024/05/09 | 1,164 | 1,168 | 1,157 | 1,159 | +5 | +0.4% | 5,071 |
| 2024/05/08 | 1,149 | 1,154 | 1,149 | 1,154 | +5 | +0.4% | 838 |
| 2024/05/07 | 1,148 | 1,149 | 1,144 | 1,149 | +1 | +0.1% | 6,716 |
| 2024/05/02 | 1,140 | 1,151 | 1,140 | 1,148 | -13 | -1.1% | 1,385 |
| 2024/05/01 | 1,158 | 1,164 | 1,156 | 1,161 | +1 | +0.1% | 1,864 |
| 2024/04/30 | 1,155 | 1,160 | 1,153 | 1,160 | +12 | +1% | 4,182 |
| 2024/04/26 | 1,160 | 1,160 | 1,138 | 1,148 | -3 | -0.3% | 1,801 |
| 2024/04/25 | 1,145 | 1,151 | 1,145 | 1,151 | +12 | +1.1% | 4,292 |
| 2024/04/24 | 1,137 | 1,139 | 1,134 | 1,139 | +8 | +0.7% | 4,304 |
| 2024/04/23 | 1,120 | 1,135 | 1,120 | 1,131 | +6 | +0.5% | 53,046 |
| 2024/04/22 | 1,120 | 1,125 | 1,095 | 1,125 | +26 | +2.4% | 4,488 |
| 2024/04/19 | 1,109 | 1,109 | 1,086 | 1,099 | -1 | -0.1% | 4,705 |
| 2024/04/18 | 1,100 | 1,100 | 1,097 | 1,100 | +2 | +0.2% | 50,799 |
| 2024/04/17 | 1,103 | 1,103 | 1,095 | 1,098 | -3 | -0.3% | 4,245 |
| 2024/04/16 | 1,108 | 1,108 | 1,098 | 1,101 | -9 | -0.8% | 8,543 |
| 2024/04/15 | 1,109 | 1,110 | 1,104 | 1,110 | -2 | -0.2% | 7,038 |
| 2024/04/12 | 1,118 | 1,118 | 1,110 | 1,112 | +2 | +0.2% | 6,459 |
| 2024/04/11 | 1,116 | 1,116 | 1,107 | 1,110 | -12 | -1.1% | 7,843 |
| 2024/04/10 | 1,122 | 1,125 | 1,120 | 1,122 | +5 | +0.4% | 679 |
| 2024/04/09 | 1,115 | 1,118 | 1,115 | 1,117 | +5 | +0.4% | 710 |
| 2024/04/08 | 1,116 | 1,116 | 1,111 | 1,112 | -1 | -0.1% | 5,909 |
| 2024/04/05 | 1,114 | 1,114 | 1,109 | 1,113 | -11 | -1% | 20,383 |
| 2024/04/04 | 1,122 | 1,125 | 1,121 | 1,124 | +4 | +0.4% | 5,598 |
| 2024/04/03 | 1,140 | 1,140 | 1,118 | 1,120 | -3 | -0.3% | 2,543 |
| 2024/04/02 | 1,116 | 1,145 | 1,116 | 1,123 | -3 | -0.3% | 3,396 |
| 2024/04/01 | 1,150 | 1,150 | 1,123 | 1,126 | +2 | +0.2% | 2,072 |
| 2024/03/29 | 1,120 | 1,125 | 1,111 | 1,124 | +8 | +0.7% | 326 |
| 2024/03/28 | 1,115 | 1,117 | 1,113 | 1,116 | +9 | +0.8% | 1,524 |
| 2024/03/27 | 1,108 | 1,108 | 1,101 | 1,107 | ±0 | ±0% | 5,373 |
| 2024/03/26 | 1,113 | 1,113 | 1,107 | 1,107 | +3 | +0.3% | 2,358 |
| 2024/03/25 | 1,115 | 1,115 | 1,102 | 1,104 | -13 | -1.2% | 7,695 |
| 2024/03/22 | 1,121 | 1,121 | 1,116 | 1,117 | +3 | +0.3% | 2,802 |
| 2024/03/21 | 1,106 | 1,114 | 1,106 | 1,114 | +16 | +1.5% | 40,270 |
| 2024/03/19 | 1,092 | 1,098 | 1,086 | 1,098 | +13 | +1.2% | 54,724 |
| 2024/03/18 | 1,090 | 1,090 | 1,082 | 1,085 | +7 | +0.6% | 16,177 |
| 2024/03/15 | 1,080 | 1,085 | 1,076 | 1,078 | -8 | -0.7% | 18,996 |
| 2024/03/14 | 1,087 | 1,087 | 1,082 | 1,086 | +4 | +0.4% | 1,703 |
| 2024/03/13 | 1,082 | 1,088 | 1,079 | 1,082 | -4 | -0.4% | 10,015 |
| 2024/03/12 | 1,080 | 1,086 | 1,077 | 1,086 | +13 | +1.2% | 5,639 |
| 2024/03/11 | 1,079 | 1,079 | 1,070 | 1,073 | -8 | -0.7% | 146,068 |
| 2024/03/08 | 1,084 | 1,084 | 1,078 | 1,081 | -2 | -0.2% | 4,036 |
| 2024/03/07 | 1,088 | 1,088 | 1,081 | 1,083 | -3 | -0.3% | 2,901 |
| 2024/03/06 | 1,090 | 1,090 | 1,080 | 1,086 | ±0 | ±0% | 31,940 |
| 2024/03/05 | 1,084 | 1,087 | 1,080 | 1,086 | +7 | +0.6% | 55,255 |
| 2024/03/04 | 1,078 | 1,079 | 1,077 | 1,079 | -4 | -0.4% | 17,994 |
1～
50
件表示中 / 205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
