2,696
+11 (+0.41%)
株価：2025/05/08 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,937 | 1,937 | 1,906 | 1,918 | +21 | +1.1% | 9,745 |
| 2022/06/24 | 1,891 | 1,897 | 1,876 | 1,897 | +10 | +0.5% | 6,465 |
| 2022/06/23 | 1,887 | 1,902 | 1,878 | 1,887 | -7 | -0.4% | 7,234 |
| 2022/06/22 | 1,921 | 1,921 | 1,894 | 1,894 | -17 | -0.9% | 7,524 |
| 2022/06/21 | 1,889 | 1,917 | 1,889 | 1,911 | +34 | +1.8% | 5,945 |
| 2022/06/20 | 1,951 | 1,953 | 1,872 | 1,877 | -37 | -1.9% | 8,506 |
| 2022/06/17 | 1,930 | 1,930 | 1,893 | 1,914 | -25 | -1.3% | 8,750 |
| 2022/06/16 | 1,952 | 1,959 | 1,935 | 1,939 | +3 | +0.2% | 1,507 |
| 2022/06/15 | 1,973 | 1,973 | 1,932 | 1,936 | -13 | -0.7% | 7,938 |
| 2022/06/14 | 1,957 | 1,957 | 1,932 | 1,949 | -11 | -0.6% | 9,179 |
| 2022/06/13 | 1,988 | 1,988 | 1,957 | 1,960 | -30 | -1.5% | 7,423 |
| 2022/06/10 | 2,004 | 2,004 | 1,984 | 1,990 | -19 | -0.9% | 7,097 |
| 2022/06/09 | 2,047 | 2,047 | 2,008 | 2,009 | -20 | -1% | 8,512 |
| 2022/06/08 | 2,045 | 2,045 | 2,024 | 2,029 | +9 | +0.4% | 5,794 |
| 2022/06/07 | 2,013 | 2,027 | 2,013 | 2,020 | +14 | +0.7% | 6,094 |
| 2022/06/06 | 2,026 | 2,026 | 2,003 | 2,006 | +1 | ±0% | 5,468 |
| 2022/06/03 | 2,029 | 2,029 | 2,003 | 2,005 | -8 | -0.4% | 6,395 |
| 2022/06/02 | 2,010 | 2,016 | 2,008 | 2,013 | -1 | ±0% | 5,648 |
| 2022/06/01 | 1,985 | 2,016 | 1,985 | 2,014 | +39 | +2% | 7,514 |
| 2022/05/31 | 1,993 | 1,994 | 1,975 | 1,975 | -25 | -1.3% | 441 |
| 2022/05/30 | 2,002 | 2,002 | 1,983 | 2,000 | +12 | +0.6% | 3,679 |
| 2022/05/27 | 1,990 | 1,992 | 1,984 | 1,988 | +3 | +0.2% | 728 |
| 2022/05/26 | 1,986 | 1,991 | 1,984 | 1,985 | -2 | -0.1% | 1,819 |
| 2022/05/25 | 1,987 | 1,991 | 1,985 | 1,987 | ±0 | ±0% | 405 |
| 2022/05/24 | 2,000 | 2,000 | 1,983 | 1,987 | -1 | -0.1% | 487 |
| 2022/05/23 | 2,000 | 2,000 | 1,980 | 1,988 | +14 | +0.7% | 919 |
| 2022/05/20 | 1,960 | 1,974 | 1,960 | 1,974 | +4 | +0.2% | 1,954 |
| 2022/05/19 | 1,953 | 1,970 | 1,947 | 1,970 | -7 | -0.4% | 867 |
| 2022/05/18 | 1,971 | 1,978 | 1,967 | 1,977 | +5 | +0.3% | 722 |
| 2022/05/17 | 1,975 | 1,978 | 1,967 | 1,972 | +9 | +0.5% | 1,671 |
| 2022/05/16 | 2,012 | 2,012 | 1,962 | 1,963 | -9 | -0.5% | 2,328 |
| 2022/05/13 | 1,947 | 1,972 | 1,934 | 1,972 | +16 | +0.8% | 13,412 |
| 2022/05/12 | 1,960 | 1,973 | 1,956 | 1,956 | -6 | -0.3% | 437 |
| 2022/05/11 | 1,977 | 1,977 | 1,947 | 1,962 | -20 | -1% | 1,052 |
| 2022/05/10 | 1,993 | 1,993 | 1,970 | 1,982 | -19 | -0.9% | 379 |
| 2022/05/09 | 1,999 | 2,005 | 1,996 | 2,001 | +5 | +0.3% | 22,117 |
| 2022/05/06 | 1,970 | 2,004 | 1,970 | 1,996 | +24 | +1.2% | 1,281 |
| 2022/05/02 | 1,977 | 1,977 | 1,946 | 1,972 | +24 | +1.2% | 3,876 |
| 2022/04/28 | 1,935 | 1,972 | 1,927 | 1,948 | +14 | +0.7% | 989 |
| 2022/04/27 | 1,934 | 1,935 | 1,919 | 1,934 | -7 | -0.4% | 562 |
| 2022/04/26 | 1,956 | 1,956 | 1,940 | 1,941 | -6 | -0.3% | 2,248 |
| 2022/04/25 | 1,953 | 1,953 | 1,925 | 1,947 | -29 | -1.5% | 926 |
| 2022/04/22 | 1,978 | 1,978 | 1,960 | 1,976 | -9 | -0.5% | 1,847 |
| 2022/04/21 | 1,946 | 2,040 | 1,946 | 1,985 | -51 | -2.5% | 2,642 |
| 2022/04/20 | 2,048 | 2,060 | 2,033 | 2,036 | +3 | +0.1% | 32,194 |
| 2022/04/19 | 2,019 | 2,033 | 2,014 | 2,033 | +29 | +1.4% | 11,113 |
| 2022/04/18 | 2,003 | 2,004 | 1,990 | 2,004 | ±0 | ±0% | 2,230 |
| 2022/04/15 | 2,001 | 2,013 | 1,999 | 2,004 | +1 | ±0% | 928 |
| 2022/04/14 | 1,991 | 2,007 | 1,991 | 2,003 | +17 | +0.9% | 993 |
| 2022/04/13 | 1,991 | 1,991 | 1,972 | 1,986 | +3 | +0.2% | 22,205 |
701～
750
件表示中 / 1149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
