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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,990 | 1,995 | 1,975 | 1,983 | -7 | -0.4% | 1,159 |
| 2022/04/11 | 1,981 | 1,993 | 1,981 | 1,990 | +15 | +0.8% | 11,178 |
| 2022/04/08 | 1,987 | 1,987 | 1,966 | 1,975 | -4 | -0.2% | 10,651 |
| 2022/04/07 | 2,000 | 2,000 | 1,969 | 1,979 | -16 | -0.8% | 12,236 |
| 2022/04/06 | 2,022 | 2,022 | 1,994 | 1,995 | -26 | -1.3% | 17,995 |
| 2022/04/05 | 2,034 | 2,037 | 2,016 | 2,021 | -11 | -0.5% | 1,086 |
| 2022/04/04 | 2,018 | 2,034 | 2,017 | 2,032 | +14 | +0.7% | 1,096 |
| 2022/04/01 | 2,005 | 2,018 | 1,989 | 2,018 | +5 | +0.2% | 15,840 |
| 2022/03/31 | 2,032 | 2,032 | 2,010 | 2,013 | -19 | -0.9% | 814 |
| 2022/03/30 | 2,042 | 2,046 | 2,017 | 2,032 | +1 | ±0% | 7,041 |
| 2022/03/29 | 2,035 | 2,036 | 2,026 | 2,031 | +3 | +0.1% | 837 |
| 2022/03/28 | 2,034 | 2,037 | 2,020 | 2,028 | +1 | ±0% | 1,028 |
| 2022/03/25 | 2,032 | 2,040 | 2,026 | 2,027 | -5 | -0.2% | 425 |
| 2022/03/24 | 2,046 | 2,050 | 2,021 | 2,032 | -25 | -1.2% | 760 |
| 2022/03/23 | 2,063 | 2,063 | 2,047 | 2,057 | +15 | +0.7% | 204 |
| 2022/03/22 | 2,028 | 2,044 | 2,026 | 2,042 | +29 | +1.4% | 1,505 |
| 2022/03/18 | 1,997 | 2,015 | 1,997 | 2,013 | +4 | +0.2% | 326 |
| 2022/03/17 | 2,005 | 2,009 | 1,996 | 2,009 | +21 | +1.1% | 558 |
| 2022/03/16 | 1,979 | 1,988 | 1,979 | 1,988 | +19 | +1% | 154 |
| 2022/03/15 | 1,967 | 1,972 | 1,961 | 1,969 | +4 | +0.2% | 158 |
| 2022/03/14 | 1,970 | 1,976 | 1,957 | 1,965 | +17 | +0.9% | 2,732 |
| 2022/03/11 | 1,940 | 1,948 | 1,938 | 1,948 | +2 | +0.1% | 467 |
| 2022/03/10 | 2,012 | 2,012 | 1,929 | 1,946 | +54 | +2.9% | 966 |
| 2022/03/09 | 1,909 | 1,915 | 1,890 | 1,892 | -12 | -0.6% | 677 |
| 2022/03/08 | 1,952 | 1,952 | 1,904 | 1,904 | -60 | -3.1% | 1,455 |
| 2022/03/07 | 1,999 | 1,999 | 1,956 | 1,964 | -23 | -1.2% | 1,057 |
| 2022/03/04 | 2,002 | 2,009 | 1,980 | 1,987 | -19 | -0.9% | 1,123 |
| 2022/03/03 | 2,007 | 2,007 | 1,988 | 2,006 | +39 | +2% | 741 |
| 2022/03/02 | 1,977 | 1,977 | 1,965 | 1,967 | -23 | -1.2% | 466 |
| 2022/03/01 | 1,999 | 2,006 | 1,990 | 1,990 | +6 | +0.3% | 546 |
| 2022/02/28 | 1,952 | 1,984 | 1,952 | 1,984 | +32 | +1.6% | 789 |
| 2022/02/25 | 2,000 | 2,000 | 1,944 | 1,952 | -3 | -0.2% | 1,022 |
| 2022/02/24 | 1,997 | 1,997 | 1,945 | 1,955 | -22 | -1.1% | 1,210 |
| 2022/02/22 | 2,052 | 2,052 | 1,970 | 1,977 | -25 | -1.2% | 1,168 |
| 2022/02/21 | 1,995 | 2,003 | 1,987 | 2,002 | -3 | -0.1% | 778 |
| 2022/02/18 | 2,002 | 2,009 | 1,995 | 2,005 | -5 | -0.2% | 348 |
| 2022/02/17 | 2,007 | 2,017 | 2,000 | 2,010 | +2 | +0.1% | 663 |
| 2022/02/16 | 2,003 | 2,012 | 1,997 | 2,008 | +28 | +1.4% | 8,729 |
| 2022/02/15 | 2,000 | 2,003 | 1,980 | 1,980 | -19 | -1% | 825 |
| 2022/02/14 | 1,990 | 2,003 | 1,977 | 1,999 | +13 | +0.7% | 4,818 |
| 2022/02/10 | 1,988 | 1,988 | 1,978 | 1,986 | +8 | +0.4% | 1,527 |
| 2022/02/09 | 1,968 | 1,980 | 1,967 | 1,978 | +16 | +0.8% | 287 |
| 2022/02/08 | 1,955 | 1,965 | 1,955 | 1,962 | +10 | +0.5% | 4,582 |
| 2022/02/07 | 1,950 | 1,955 | 1,940 | 1,952 | +10 | +0.5% | 1,154 |
| 2022/02/04 | 1,936 | 1,946 | 1,932 | 1,942 | +14 | +0.7% | 6,204 |
| 2022/02/03 | 1,923 | 1,934 | 1,923 | 1,928 | +5 | +0.3% | 6,110 |
| 2022/02/02 | 1,930 | 1,930 | 1,913 | 1,923 | +21 | +1.1% | 1,139 |
| 2022/02/01 | 1,912 | 1,916 | 1,902 | 1,902 | +8 | +0.4% | 603 |
| 2022/01/31 | 1,908 | 1,908 | 1,860 | 1,894 | +2 | +0.1% | 1,791 |
| 2022/01/28 | 1,891 | 1,900 | 1,883 | 1,892 | +15 | +0.8% | 634 |
751～
800
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
