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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,216 | 1,216 | 1,207 | 1,208 | -2 | -0.2% | 10,995 |
| 2024/10/29 | 1,220 | 1,220 | 1,209 | 1,210 | -2 | -0.2% | 1,893 |
| 2024/10/28 | 1,218 | 1,218 | 1,207 | 1,212 | +10 | +0.8% | 75,444 |
| 2024/10/25 | 1,218 | 1,218 | 1,202 | 1,202 | -13 | -1.1% | 8,443 |
| 2024/10/24 | 1,216 | 1,217 | 1,212 | 1,215 | +3 | +0.2% | 9,524 |
| 2024/10/23 | 1,205 | 1,212 | 1,204 | 1,212 | +16 | +1.3% | 3,295 |
| 2024/10/22 | 1,198 | 1,198 | 1,194 | 1,196 | -4 | -0.3% | 11,930 |
| 2024/10/21 | 1,205 | 1,205 | 1,197 | 1,200 | -1 | -0.1% | 22,002 |
| 2024/10/18 | 1,205 | 1,205 | 1,200 | 1,201 | -3 | -0.2% | 10,426 |
| 2024/10/17 | 1,195 | 1,204 | 1,195 | 1,204 | +13 | +1.1% | 8,399 |
| 2024/10/16 | 1,193 | 1,193 | 1,188 | 1,191 | -2 | -0.2% | 5,907 |
| 2024/10/15 | 1,199 | 1,199 | 1,191 | 1,193 | +21 | +1.8% | 2,741 |
| 2024/10/11 | 1,189 | 1,189 | 1,172 | 1,172 | -9 | -0.8% | 1,043 |
| 2024/10/10 | 1,180 | 1,183 | 1,179 | 1,181 | +13 | +1.1% | 1,906 |
| 2024/10/09 | 1,177 | 1,177 | 1,164 | 1,168 | -1 | -0.1% | 2,643 |
| 2024/10/08 | 1,176 | 1,176 | 1,167 | 1,169 | -7 | -0.6% | 1,576 |
| 2024/10/07 | 1,180 | 1,194 | 1,176 | 1,176 | +20 | +1.7% | 2,377 |
| 2024/10/04 | 1,170 | 1,170 | 1,156 | 1,156 | -8 | -0.7% | 2,038 |
| 2024/10/03 | 1,164 | 1,167 | 1,160 | 1,164 | +20 | +1.7% | 2,345 |
| 2024/10/02 | 1,148 | 1,149 | 1,141 | 1,144 | -5 | -0.4% | 1,658 |
| 2024/10/01 | 1,143 | 1,149 | 1,141 | 1,149 | +21 | +1.9% | 1,660 |
| 2024/09/30 | 1,158 | 1,158 | 1,127 | 1,128 | -29 | -2.5% | 14,187 |
| 2024/09/27 | 1,151 | 1,157 | 1,145 | 1,157 | +12 | +1% | 3,159 |
| 2024/09/26 | 1,154 | 1,154 | 1,140 | 1,145 | +6 | +0.5% | 71,189 |
| 2024/09/25 | 1,147 | 1,147 | 1,135 | 1,139 | -7 | -0.6% | 742 |
| 2024/09/24 | 1,141 | 1,146 | 1,139 | 1,146 | +19 | +1.7% | 1,743 |
| 2024/09/20 | 1,165 | 1,165 | 1,125 | 1,127 | -17 | -1.5% | 17,825 |
| 2024/09/19 | 1,142 | 1,148 | 1,141 | 1,144 | +14 | +1.2% | 59,690 |
| 2024/09/18 | 1,142 | 1,142 | 1,126 | 1,130 | +5 | +0.4% | 1,823 |
| 2024/09/17 | 1,125 | 1,125 | 1,120 | 1,125 | +16 | +1.4% | 2,998 |
| 2024/09/13 | 1,114 | 1,114 | 1,107 | 1,109 | -7 | -0.6% | 33,010 |
| 2024/09/12 | 1,113 | 1,117 | 1,111 | 1,116 | +10 | +0.9% | 3,782 |
| 2024/09/11 | 1,139 | 1,139 | 1,100 | 1,106 | -15 | -1.3% | 47,360 |
| 2024/09/10 | 1,138 | 1,138 | 1,118 | 1,121 | +7 | +0.6% | 21,461 |
| 2024/09/09 | 1,104 | 1,120 | 1,104 | 1,114 | -7 | -0.6% | 6,699 |
| 2024/09/06 | 1,144 | 1,144 | 1,118 | 1,121 | -6 | -0.5% | 5,705 |
| 2024/09/05 | 1,144 | 1,144 | 1,125 | 1,127 | -11 | -1% | 2,282 |
| 2024/09/04 | 1,146 | 1,146 | 1,138 | 1,138 | -20 | -1.7% | 5,388 |
| 2024/09/03 | 1,160 | 1,164 | 1,157 | 1,158 | +2 | +0.2% | 4,648 |
| 2024/09/02 | 1,159 | 1,159 | 1,151 | 1,156 | +13 | +1.1% | 3,562 |
| 2024/08/30 | 1,144 | 1,144 | 1,141 | 1,143 | +4 | +0.4% | 3,296 |
| 2024/08/29 | 1,143 | 1,143 | 1,133 | 1,139 | -1 | -0.1% | 3,314 |
| 2024/08/28 | 1,150 | 1,150 | 1,134 | 1,140 | -2 | -0.2% | 1,729 |
| 2024/08/27 | 1,139 | 1,143 | 1,138 | 1,142 | +10 | +0.9% | 1,918 |
| 2024/08/26 | 1,127 | 1,140 | 1,127 | 1,132 | +1 | +0.1% | 1,406 |
| 2024/08/23 | 1,144 | 1,144 | 1,127 | 1,131 | +3 | +0.3% | 3,159 |
| 2024/08/22 | 1,134 | 1,134 | 1,125 | 1,128 | +2 | +0.2% | 1,068 |
| 2024/08/21 | 1,126 | 1,127 | 1,118 | 1,126 | -12 | -1.1% | 3,452 |
| 2024/08/20 | 1,125 | 1,150 | 1,125 | 1,138 | +17 | +1.5% | 4,237 |
| 2024/08/19 | 1,146 | 1,146 | 1,121 | 1,121 | -25 | -2.2% | 5,029 |
151～
200
件表示中 / 469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
