2,685
+15 (+0.56%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,900 | 1,900 | 1,884 | 1,891 | +4 | +0.2% | 567 |
| 2022/01/25 | 1,936 | 1,936 | 1,870 | 1,887 | -20 | -1% | 829 |
| 2022/01/24 | 1,895 | 1,915 | 1,892 | 1,907 | +4 | +0.2% | 3,419 |
| 2022/01/21 | 1,895 | 1,904 | 1,860 | 1,903 | -3 | -0.2% | 2,132 |
| 2022/01/20 | 1,946 | 1,946 | 1,890 | 1,906 | -1 | -0.1% | 17,948 |
| 2022/01/19 | 1,925 | 1,935 | 1,900 | 1,907 | -36 | -1.9% | 19,103 |
| 2022/01/18 | 1,960 | 1,965 | 1,937 | 1,943 | -11 | -0.6% | 20,165 |
| 2022/01/17 | 1,957 | 1,966 | 1,951 | 1,954 | +3 | +0.2% | 1,190 |
| 2022/01/14 | 1,958 | 1,958 | 1,936 | 1,951 | -5 | -0.3% | 16,689 |
| 2022/01/13 | 1,953 | 1,958 | 1,952 | 1,956 | +4 | +0.2% | 2,422 |
| 2022/01/12 | 1,950 | 1,953 | 1,941 | 1,952 | +15 | +0.8% | 1,846 |
| 2022/01/11 | 1,925 | 1,937 | 1,916 | 1,937 | +20 | +1% | 3,431 |
| 2022/01/07 | 1,922 | 1,924 | 1,906 | 1,917 | +4 | +0.2% | 2,251 |
| 2022/01/06 | 1,923 | 1,923 | 1,905 | 1,913 | -9 | -0.5% | 13,027 |
| 2022/01/05 | 1,927 | 1,928 | 1,914 | 1,922 | +16 | +0.8% | 2,443 |
| 2022/01/04 | 1,918 | 1,918 | 1,887 | 1,906 | +26 | +1.4% | 858 |
| 2021/12/30 | 1,880 | 1,956 | 1,872 | 1,880 | ±0 | ±0% | 6,547 |
| 2021/12/29 | 1,869 | 1,884 | 1,869 | 1,880 | +11 | +0.6% | 1,536 |
| 2021/12/28 | 1,871 | 1,871 | 1,864 | 1,869 | +5 | +0.3% | 13,950 |
| 2021/12/27 | 1,876 | 1,877 | 1,860 | 1,864 | -5 | -0.3% | 898 |
| 2021/12/24 | 1,883 | 1,883 | 1,866 | 1,869 | -6 | -0.3% | 789 |
| 2021/12/23 | 1,870 | 1,875 | 1,868 | 1,875 | +13 | +0.7% | 2,181 |
| 2021/12/22 | 1,866 | 1,866 | 1,859 | 1,862 | +3 | +0.2% | 263,707 |
| 2021/12/21 | 1,860 | 1,862 | 1,852 | 1,859 | +17 | +0.9% | 616 |
| 2021/12/20 | 1,904 | 1,905 | 1,842 | 1,842 | -39 | -2.1% | 16,902 |
| 2021/12/17 | 1,888 | 1,888 | 1,871 | 1,881 | ±0 | ±0% | 225 |
| 2021/12/16 | 1,874 | 1,886 | 1,873 | 1,881 | +19 | +1% | 1,162 |
| 2021/12/15 | 1,855 | 1,867 | 1,855 | 1,862 | +7 | +0.4% | 955 |
| 2021/12/14 | 1,858 | 1,859 | 1,851 | 1,855 | -4 | -0.2% | 869 |
| 2021/12/13 | 1,872 | 1,872 | 1,856 | 1,859 | +6 | +0.3% | 1,030 |
| 2021/12/10 | 1,865 | 1,867 | 1,853 | 1,853 | -14 | -0.7% | 1,331 |
| 2021/12/09 | 1,869 | 1,871 | 1,864 | 1,867 | -6 | -0.3% | 1,188 |
| 2021/12/08 | 1,883 | 1,883 | 1,872 | 1,873 | -2 | -0.1% | 5,170 |
| 2021/12/07 | 1,853 | 1,876 | 1,853 | 1,875 | +32 | +1.7% | 846 |
| 2021/12/06 | 1,849 | 1,850 | 1,839 | 1,843 | +4 | +0.2% | 314 |
| 2021/12/03 | 1,815 | 1,840 | 1,812 | 1,839 | +29 | +1.6% | 217 |
| 2021/12/02 | 1,803 | 1,818 | 1,803 | 1,810 | -4 | -0.2% | 761 |
| 2021/12/01 | 1,799 | 1,818 | 1,798 | 1,814 | +10 | +0.6% | 1,686 |
| 2021/11/30 | 1,838 | 1,838 | 1,800 | 1,804 | -4 | -0.2% | 2,185 |
| 2021/11/29 | 1,828 | 1,860 | 1,808 | 1,808 | -46 | -2.5% | 29,609 |
| 2021/11/26 | 1,874 | 1,874 | 1,845 | 1,854 | -26 | -1.4% | 3,316 |
| 2021/11/25 | 1,884 | 1,892 | 1,880 | 1,880 | -2 | -0.1% | 420 |
| 2021/11/24 | 1,890 | 1,897 | 1,876 | 1,882 | ±0 | ±0% | 1,012 |
| 2021/11/22 | 1,880 | 1,884 | 1,874 | 1,882 | -8 | -0.4% | 756 |
| 2021/11/19 | 1,899 | 1,899 | 1,882 | 1,890 | -6 | -0.3% | 383 |
| 2021/11/18 | 1,901 | 1,901 | 1,888 | 1,896 | -9 | -0.5% | 2,420 |
| 2021/11/17 | 1,917 | 1,917 | 1,905 | 1,905 | -12 | -0.6% | 450 |
| 2021/11/16 | 1,930 | 1,930 | 1,916 | 1,917 | -8 | -0.4% | 314 |
| 2021/11/15 | 1,937 | 1,937 | 1,921 | 1,925 | +3 | +0.2% | 516 |
| 2021/11/12 | 1,921 | 1,927 | 1,919 | 1,922 | +17 | +0.9% | 186 |
801～
850
件表示中 / 1148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
