KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　スーパーディビィデンド−ＵＳ　ＥＴＦ

2253
その他/その他/Global X SuperDividend U.S. ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,305.01,312.01,305.01,310.0+8.0+0.61%24,484
2026-03-121,310.01,310.01,297.01,302.0-8.0-0.61%4,324
2026-03-111,320.01,320.01,309.01,310.0+4.0+0.31%3,065
2026-03-101,316.01,316.01,304.01,306.00.00.00%123,731
2026-03-091,305.01,308.01,299.01,306.0-13.0-0.99%11,064
2026-03-061,325.01,325.01,316.01,319.0+1.0+0.08%4,042
2026-03-051,381.01,381.01,314.01,318.0-4.0-0.30%137,693
2026-03-041,310.01,325.01,310.01,322.0-2.0-0.15%7,471
2026-03-031,322.01,333.01,322.01,324.0+8.0+0.61%29,751
2026-03-021,311.01,316.01,307.01,316.0+8.0+0.61%33,804
2026-02-271,315.01,315.01,304.01,308.0-5.0-0.38%6,998
2026-02-261,316.01,316.01,309.01,313.0+2.0+0.15%8,553
2026-02-251,311.01,313.01,308.01,311.0+9.0+0.69%5,067
2026-02-241,298.01,304.01,298.01,302.0+6.0+0.46%3,660
2026-02-201,293.01,296.01,292.01,296.0+3.0+0.23%3,108
2026-02-191,291.01,293.01,288.01,293.0+10.0+0.78%5,571
2026-02-181,282.01,286.01,281.01,283.0+1.0+0.08%3,882
2026-02-171,290.01,290.01,280.01,282.0-5.0-0.39%5,215
2026-02-161,282.01,288.01,281.01,287.0+13.0+1.02%17,637
2026-02-131,280.01,280.01,269.01,274.0-6.0-0.47%42,189
2026-02-121,279.01,281.01,272.01,280.0+10.0+0.79%4,218
2026-02-101,275.01,276.01,267.01,270.0-10.0-0.78%11,922
2026-02-091,290.01,290.01,280.01,280.0+1.0+0.08%16,308
2026-02-061,279.01,282.01,276.01,279.0+5.0+0.39%15,739
2026-02-051,274.01,277.01,270.01,274.0+18.0+1.43%4,327
2026-02-041,249.01,260.01,249.01,256.0+24.0+1.95%20,803
2026-02-031,233.01,236.01,232.01,232.0+11.0+0.90%20,109
2026-02-021,227.01,230.01,218.01,221.0+14.0+1.16%23,968
2026-01-301,203.01,210.01,201.01,207.0+12.0+1.00%6,859
2026-01-291,200.01,200.01,190.01,195.0-1.0-0.08%11,097
2026-01-281,205.01,205.01,194.01,196.0-9.0-0.75%40,509
2026-01-271,206.01,206.01,200.01,205.0+12.0+1.01%7,965
2026-01-261,210.01,210.01,191.01,193.0-42.0-3.40%88,621
2026-01-231,243.01,243.01,232.01,235.0-4.0-0.32%9,413
2026-01-221,232.01,239.01,232.01,239.0+8.0+0.65%26,136
2026-01-211,230.01,232.01,227.01,231.0-1.0-0.08%18,730
2026-01-201,242.01,242.01,228.01,232.0-13.0-1.04%19,942
2026-01-191,244.01,245.01,229.01,245.0+1.0+0.08%20,991
2026-01-161,246.01,246.01,240.01,244.0+8.0+0.65%21,442
2026-01-151,234.01,237.01,232.01,236.0+11.0+0.90%7,203
2026-01-141,224.01,226.01,222.01,225.0+10.0+0.82%31,052
2026-01-131,209.01,217.01,208.01,215.0+17.0+1.42%11,523
2026-01-091,198.01,201.01,196.01,198.0+21.0+1.78%9,821
2026-01-081,189.01,189.01,176.01,177.0-3.0-0.25%13,682
2026-01-071,179.01,183.01,178.01,180.0+5.0+0.43%12,999
2026-01-061,176.01,177.01,172.01,175.0+4.0+0.34%60,000
2026-01-051,171.01,176.01,169.01,171.0+3.0+0.26%147,332
2025-12-301,169.01,172.01,165.01,168.0-1.0-0.09%55,384
2025-12-291,172.01,172.01,165.01,169.0+2.0+0.17%26,161
2025-12-261,167.01,168.01,164.01,167.0+3.0+0.26%30,164
2025-12-251,165.01,165.01,163.01,164.0+6.0+0.52%2,203
2025-12-241,164.01,164.01,156.01,158.0-5.0-0.43%26,155
2025-12-231,172.01,172.01,161.01,163.0-9.0-0.77%12,615
2025-12-221,175.01,175.01,170.01,172.00.00.00%19,240
2025-12-191,172.01,173.01,170.01,172.0-2.0-0.17%6,231
2025-12-181,171.01,174.01,170.01,174.0+11.0+0.95%5,362
2025-12-171,168.01,168.01,158.01,163.0-8.0-0.68%10,507
2025-12-161,176.01,176.01,168.01,171.0-3.0-0.26%6,929
2025-12-151,179.01,180.01,174.01,174.0-1.0-0.09%2,208
2025-12-121,182.01,182.01,170.01,175.0+2.0+0.17%4,748
2025-12-111,176.01,176.01,170.01,173.0+1.0+0.09%4,086
2025-12-101,175.01,175.01,172.01,172.0+4.0+0.34%24,401
2025-12-091,172.01,172.01,165.01,168.0+3.0+0.26%6,029
2025-12-081,171.01,171.01,164.01,165.0+1.0+0.09%3,937
2025-12-051,177.01,177.01,162.01,164.0-13.0-1.10%5,013
2025-12-041,174.01,177.01,174.01,177.0+2.0+0.17%1,033
2025-12-031,182.01,182.01,172.01,175.0-7.0-0.59%5,148
2025-12-021,181.01,182.01,178.01,182.0+1.0+0.08%2,403
2025-12-011,196.01,196.01,174.01,181.0-17.0-1.42%8,222
2025-11-281,187.01,198.01,182.01,198.0+15.0+1.27%2,553
2025-11-271,182.01,184.01,180.01,183.0+8.0+0.68%3,349
2025-11-261,168.01,177.01,168.01,175.0+10.0+0.86%6,549
2025-11-251,166.01,167.01,163.01,165.0+10.0+0.87%10,489
2025-11-211,160.01,160.01,155.01,155.0-9.0-0.77%8,680
2025-11-201,170.01,170.01,158.01,164.0-7.0-0.60%17,330
2025-11-191,171.01,175.01,171.01,171.0+11.0+0.95%11,064
2025-11-181,165.01,165.01,155.01,160.0-10.0-0.85%7,244
2025-11-171,168.01,170.01,166.01,170.0+4.0+0.34%3,757
2025-11-141,165.01,169.01,163.01,166.0-6.0-0.51%5,884
2025-11-131,172.01,172.01,166.01,172.0+1.0+0.09%7,659
2025-11-121,158.01,171.01,158.01,171.0+18.0+1.56%11,711
2025-11-111,151.01,156.01,151.01,153.0+8.0+0.70%5,031
2025-11-101,145.01,149.01,145.01,145.0+8.0+0.70%8,039
2025-11-071,135.01,138.01,132.01,137.0+2.0+0.18%4,126
2025-11-061,130.01,140.01,130.01,135.0+7.0+0.62%9,626
2025-11-051,131.01,131.01,120.01,128.0+2.0+0.18%3,263
2025-11-041,134.01,135.01,126.01,126.0+3.0+0.27%3,876
2025-10-311,122.01,125.01,120.01,123.0-7.0-0.62%12,194
2025-10-301,130.01,131.01,125.01,130.0-4.0-0.35%11,348
2025-10-291,135.01,135.01,127.01,134.0-2.0-0.18%3,615
2025-10-281,141.01,142.01,132.01,136.0-13.0-1.13%9,566
2025-10-271,146.01,149.01,144.01,149.0+19.0+1.68%5,916
2025-10-231,124.01,131.01,124.01,130.0+10.0+0.89%8,087
2025-10-221,122.01,122.01,113.01,120.00.00.00%6,666
2025-10-211,117.01,122.01,115.01,120.0+8.0+0.72%5,546
2025-10-201,111.01,117.01,110.01,112.0+16.0+1.46%4,808
2025-10-171,105.01,105.01,095.01,096.0-19.0-1.70%24,386
2025-10-161,114.01,115.01,110.01,115.0+5.0+0.45%12,965
2025-10-151,122.01,122.01,109.01,110.0+7.0+0.63%10,502
2025-10-141,111.01,112.01,101.01,103.0-23.0-2.04%36,063
2025-10-101,131.01,131.01,123.01,126.0-13.0-1.14%7,618
2025-10-091,132.01,139.01,132.01,139.0+4.0+0.35%5,490
2025-10-081,133.01,139.01,132.01,135.0+9.0+0.80%5,051
2025-10-071,126.01,127.01,123.01,126.0-11.0-0.97%21,931
2025-10-061,130.01,138.01,129.01,137.0+22.0+1.97%13,964
2025-10-031,119.01,119.01,110.01,115.0-3.0-0.27%5,434
2025-10-021,116.01,119.01,116.01,118.0+9.0+0.81%2,764
2025-10-011,116.01,116.01,109.01,109.0-5.0-0.45%3,940
2025-09-301,125.01,125.01,110.01,114.0-13.0-1.15%9,136
2025-09-291,130.01,130.01,125.01,127.0+2.0+0.18%4,315
2025-09-261,128.01,128.01,123.01,125.0-1.0-0.09%2,880
2025-09-251,120.01,126.01,120.01,126.0+8.0+0.72%27,438
2025-09-241,120.01,120.01,111.01,118.0+6.0+0.54%91,120
2025-09-221,119.01,119.01,100.01,112.0-19.0-1.68%104,545
2025-09-191,140.01,140.01,127.01,131.0+3.0+0.27%17,845
2025-09-181,124.01,128.01,122.01,128.0+12.0+1.08%4,639
2025-09-171,126.01,126.01,114.01,116.0-7.0-0.62%5,600
2025-09-161,135.01,135.01,122.01,123.0-8.0-0.71%8,521
2025-09-121,130.01,132.01,127.01,131.0+10.0+0.89%4,071
2025-09-111,129.01,129.01,119.01,121.0——364,086

直近120営業日分を表示