3,196
-16 (-0.50%)
株価：2025/09/12 15:30
15分ディレイ
グローバルＸ ＭＳＣＩスーパーディビィデンド－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,235 | 3,235 | 3,196 | 3,196 | -16 | -0.5% | 647,915 |
| 2025/09/11 | 3,230 | 3,230 | 3,195 | 3,212 | +6 | +0.2% | 6,060 |
| 2025/09/10 | 3,209 | 3,210 | 3,194 | 3,206 | +12 | +0.4% | 4,181 |
| 2025/09/09 | 3,214 | 3,220 | 3,177 | 3,194 | -16 | -0.5% | 668,997 |
| 2025/09/08 | 3,207 | 3,212 | 3,197 | 3,210 | +33 | +1% | 13,018 |
| 2025/09/05 | 3,175 | 3,199 | 3,161 | 3,177 | +47 | +1.5% | 6,399 |
| 2025/09/04 | 3,145 | 3,152 | 3,130 | 3,130 | -2 | -0.1% | 657,502 |
| 2025/09/03 | 3,159 | 3,160 | 3,116 | 3,132 | -21 | -0.7% | 665,119 |
| 2025/09/02 | 3,124 | 3,153 | 3,124 | 3,153 | +33 | +1.1% | 16,092 |
| 2025/09/01 | 3,125 | 3,130 | 3,104 | 3,120 | -7 | -0.2% | 648,854 |
| 2025/08/29 | 3,127 | 3,127 | 3,110 | 3,127 | +10 | +0.3% | 2,562 |
| 2025/08/28 | 3,098 | 3,117 | 3,098 | 3,117 | +16 | +0.5% | 2,720 |
| 2025/08/27 | 3,095 | 3,109 | 3,090 | 3,101 | +5 | +0.2% | 14,797 |
| 2025/08/26 | 3,159 | 3,159 | 3,084 | 3,096 | -133 | -4.1% | 39,033 |
| 2025/08/25 | 3,126 | 3,229 | 3,107 | 3,229 | +124 | +4% | 70,829 |
| 2025/08/22 | 3,105 | 3,107 | 3,089 | 3,105 | +8 | +0.3% | 2,842 |
| 2025/08/21 | 3,100 | 3,100 | 3,081 | 3,097 | +1 | ±0% | 6,057 |
| 2025/08/20 | 3,095 | 3,099 | 3,087 | 3,096 | +8 | +0.3% | 10,500 |
| 2025/08/19 | 3,079 | 3,092 | 3,072 | 3,088 | +18 | +0.6% | 9,814 |
| 2025/08/18 | 3,060 | 3,075 | 3,058 | 3,070 | +10 | +0.3% | 7,317 |
| 2025/08/15 | 3,041 | 3,061 | 3,041 | 3,060 | +15 | +0.5% | 6,155 |
| 2025/08/14 | 3,041 | 3,046 | 3,033 | 3,045 | +15 | +0.5% | 9,064 |
| 2025/08/13 | 3,055 | 3,069 | 3,030 | 3,030 | ±0 | ±0% | 58,062 |
| 2025/08/12 | 3,040 | 3,061 | 3,030 | 3,030 | -4 | -0.1% | 27,904 |
| 2025/08/08 | 3,018 | 3,038 | 3,015 | 3,034 | +20 | +0.7% | 71,915 |
| 2025/08/07 | 3,000 | 3,017 | 3,000 | 3,014 | +29 | +1% | 37,847 |
| 2025/08/06 | 2,952 | 2,985 | 2,952 | 2,985 | +36 | +1.2% | 5,530 |
| 2025/08/05 | 2,950 | 2,960 | 2,939 | 2,949 | +9 | +0.3% | 26,627 |
| 2025/08/04 | 2,913 | 2,940 | 2,901 | 2,940 | -18 | -0.6% | 14,570 |
| 2025/08/01 | 2,939 | 2,958 | 2,934 | 2,958 | +8 | +0.3% | 3,393 |
| 2025/07/31 | 2,935 | 2,954 | 2,932 | 2,950 | +15 | +0.5% | 26,248 |
| 2025/07/30 | 2,916 | 2,935 | 2,916 | 2,935 | +29 | +1% | 6,753 |
| 2025/07/29 | 2,905 | 2,907 | 2,895 | 2,906 | -13 | -0.4% | 6,067 |
| 2025/07/28 | 2,930 | 2,931 | 2,912 | 2,919 | -12 | -0.4% | 36,992 |
| 2025/07/25 | 2,929 | 2,931 | 2,913 | 2,931 | +3 | +0.1% | 19,911 |
| 2025/07/24 | 2,902 | 2,929 | 2,902 | 2,928 | +39 | +1.3% | 74,982 |
| 2025/07/23 | 2,863 | 2,903 | 2,863 | 2,889 | +34 | +1.2% | 56,842 |
| 2025/07/22 | 2,859 | 2,870 | 2,841 | 2,855 | +9 | +0.3% | 9,975 |
| 2025/07/18 | 2,860 | 2,860 | 2,845 | 2,846 | -10 | -0.4% | 6,993 |
| 2025/07/17 | 2,835 | 2,857 | 2,831 | 2,856 | +21 | +0.7% | 10,275 |
| 2025/07/16 | 2,851 | 2,852 | 2,834 | 2,835 | -20 | -0.7% | 7,621 |
| 2025/07/15 | 2,865 | 2,865 | 2,850 | 2,855 | -7 | -0.2% | 7,077 |
| 2025/07/14 | 2,853 | 2,866 | 2,842 | 2,862 | +25 | +0.9% | 13,574 |
| 2025/07/11 | 2,836 | 2,856 | 2,834 | 2,837 | +22 | +0.8% | 12,207 |
| 2025/07/10 | 2,831 | 2,831 | 2,811 | 2,815 | -5 | -0.2% | 14,773 |
| 2025/07/09 | 2,803 | 2,833 | 2,803 | 2,820 | +37 | +1.3% | 19,094 |
| 2025/07/08 | 2,780 | 2,800 | 2,780 | 2,783 | -4 | -0.1% | 20,105 |
| 2025/07/07 | 2,806 | 2,806 | 2,782 | 2,787 | -16 | -0.6% | 12,030 |
| 2025/07/04 | 2,823 | 2,824 | 2,803 | 2,803 | -5 | -0.2% | 4,018 |
| 2025/07/03 | 2,795 | 2,815 | 2,793 | 2,808 | +23 | +0.8% | 11,305 |
1～
50
件表示中 / 1238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
