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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 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 |
| 2024/03/01 | 1,082 | 1,088 | 1,077 | 1,083 | +6 | +0.6% | 186,000 |
| 2024/02/29 | 1,077 | 1,078 | 1,074 | 1,077 | ±0 | ±0% | 19,676 |
| 2024/02/28 | 1,077 | 1,077 | 1,075 | 1,077 | +3 | +0.3% | 4,475 |
| 2024/02/27 | 1,078 | 1,078 | 1,071 | 1,074 | -4 | -0.4% | 3,401 |
| 2024/02/26 | 1,086 | 1,086 | 1,075 | 1,078 | +1 | +0.1% | 4,742 |
| 2024/02/22 | 1,078 | 1,079 | 1,075 | 1,077 | +10 | +0.9% | 5,266 |
| 2024/02/21 | 1,073 | 1,073 | 1,064 | 1,067 | -1 | -0.1% | 27,209 |
| 2024/02/20 | 1,069 | 1,069 | 1,064 | 1,068 | -1 | -0.1% | 2,193 |
| 2024/02/19 | 1,071 | 1,072 | 1,067 | 1,069 | -8 | -0.7% | 5,031 |
| 2024/02/16 | 1,076 | 1,079 | 1,073 | 1,077 | +20 | +1.9% | 3,395 |
| 2024/02/15 | 1,059 | 1,059 | 1,055 | 1,057 | +6 | +0.6% | 2,955 |
| 2024/02/14 | 1,050 | 1,052 | 1,049 | 1,051 | -13 | -1.2% | 23,280 |
| 2024/02/13 | 1,060 | 1,067 | 1,060 | 1,064 | +11 | +1% | 16,802 |
| 2024/02/09 | 1,053 | 1,054 | 1,051 | 1,053 | +7 | +0.7% | 7,627 |
| 2024/02/08 | 1,050 | 1,050 | 1,039 | 1,046 | -9 | -0.9% | 14,682 |
| 2024/02/07 | 1,058 | 1,060 | 1,052 | 1,055 | -2 | -0.2% | 6,777 |
| 2024/02/06 | 1,058 | 1,059 | 1,054 | 1,057 | -9 | -0.8% | 13,994 |
| 2024/02/05 | 1,068 | 1,070 | 1,065 | 1,066 | ±0 | ±0% | 8,488 |
| 2024/02/02 | 1,071 | 1,071 | 1,064 | 1,066 | +1 | +0.1% | 7,526 |
| 2024/02/01 | 1,070 | 1,070 | 1,060 | 1,065 | -28 | -2.6% | 24,247 |
| 2024/01/31 | 1,087 | 1,093 | 1,087 | 1,093 | +4 | +0.4% | 11,917 |
| 2024/01/30 | 1,098 | 1,098 | 1,087 | 1,089 | -4 | -0.4% | 5,075 |
| 2024/01/29 | 1,093 | 1,093 | 1,091 | 1,093 | +2 | +0.2% | 4,836 |
| 2024/01/26 | 1,097 | 1,097 | 1,090 | 1,091 | +12 | +1.1% | 6,108 |
| 2024/01/25 | 1,078 | 1,079 | 1,075 | 1,079 | -3 | -0.3% | 27,563 |
| 2024/01/24 | 1,086 | 1,090 | 1,082 | 1,082 | +5 | +0.5% | 4,411 |
| 2024/01/23 | 1,076 | 1,080 | 1,075 | 1,077 | +1 | +0.1% | 19,253 |
| 2024/01/22 | 1,076 | 1,082 | 1,074 | 1,076 | +4 | +0.4% | 13,891 |
| 2024/01/19 | 1,069 | 1,073 | 1,068 | 1,072 | +6 | +0.6% | 17,677 |
| 2024/01/18 | 1,074 | 1,074 | 1,066 | 1,066 | -9 | -0.8% | 5,971 |
| 2024/01/17 | 1,083 | 1,083 | 1,072 | 1,075 | +5 | +0.5% | 6,185 |
| 2024/01/16 | 1,070 | 1,073 | 1,067 | 1,070 | +2 | +0.2% | 11,565 |
| 2024/01/15 | 1,068 | 1,069 | 1,063 | 1,068 | +6 | +0.6% | 5,301 |
| 2024/01/12 | 1,068 | 1,068 | 1,058 | 1,062 | -11 | -1% | 15,526 |
| 2024/01/11 | 1,079 | 1,079 | 1,070 | 1,073 | +5 | +0.5% | 6,869 |
| 2024/01/10 | 1,078 | 1,078 | 1,065 | 1,068 | +2 | +0.2% | 6,546 |
301～
350
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
