KabuInsight

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

2564
その他/その他/Global X MSCI SuperDividend Japan 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
2026-03-133,504.03,548.03,504.03,519.0-112.0-3.08%61,853
2026-03-123,586.03,631.03,528.03,631.0+20.0+0.55%76,488
2026-03-113,607.03,630.03,600.03,611.0+37.0+1.04%14,218
2026-03-103,571.03,593.03,547.03,574.0+34.0+0.96%54,271
2026-03-093,470.03,593.03,457.03,540.0-53.0-1.48%58,927
2026-03-063,579.03,599.03,549.03,593.0-32.0-0.88%10,491
2026-03-053,651.03,651.03,588.03,625.0+28.0+0.78%71,753
2026-03-043,624.03,624.03,493.03,597.0-72.0-1.96%115,566
2026-03-033,758.03,758.03,657.03,669.0-87.0-2.32%26,714
2026-03-023,750.03,759.03,693.03,756.0+19.0+0.51%17,722
2026-02-273,706.03,771.03,700.03,737.0+37.0+1.00%26,147
2026-02-263,710.03,712.03,691.03,700.0+16.0+0.43%7,676
2026-02-253,695.03,695.03,658.03,684.0+6.0+0.16%204,420
2026-02-243,669.03,685.03,634.03,678.0-11.0-0.30%35,202
2026-02-203,681.03,689.03,639.03,689.0-5.0-0.14%25,413
2026-02-193,680.03,694.03,654.03,694.0+24.0+0.65%4,587
2026-02-183,640.03,670.03,640.03,670.0+30.0+0.82%98,438
2026-02-173,636.03,641.03,613.03,640.00.00.00%98,765
2026-02-163,650.03,650.03,620.03,640.0-10.0-0.27%24,723
2026-02-133,680.03,699.03,626.03,650.0-55.0-1.48%142,524
2026-02-123,700.03,723.03,697.03,705.0+25.0+0.68%16,568
2026-02-103,675.03,697.03,670.03,680.0+37.0+1.02%125,825
2026-02-093,667.03,700.03,643.03,643.0+46.0+1.28%42,217
2026-02-063,600.03,638.03,596.03,597.0-8.0-0.22%11,195
2026-02-053,631.03,636.03,595.03,605.0+44.0+1.24%11,704
2026-02-043,558.03,612.03,555.03,561.00.00.00%18,770
2026-02-033,536.03,564.03,527.03,561.0+14.0+0.39%8,386
2026-02-023,544.03,548.03,480.03,547.0+25.0+0.71%10,802
2026-01-303,512.03,522.03,500.03,522.0+24.0+0.69%21,269
2026-01-293,480.03,508.03,460.03,498.0+11.0+0.32%50,304
2026-01-283,509.03,509.03,479.03,487.0-45.0-1.27%20,153
2026-01-273,513.03,532.03,485.03,532.0+12.0+0.34%23,003
2026-01-263,548.03,548.03,516.03,520.0-40.0-1.12%8,490
2026-01-233,607.03,607.03,560.03,560.0-19.0-0.53%12,615
2026-01-223,550.03,579.03,550.03,579.0+38.0+1.07%12,048
2026-01-213,565.03,565.03,514.03,541.0-33.0-0.92%54,119
2026-01-203,600.03,600.03,561.03,574.0-24.0-0.67%115,998
2026-01-193,674.03,674.03,561.03,598.0-6.0-0.17%23,451
2026-01-163,604.03,605.03,582.03,604.0-1.0-0.03%19,674
2026-01-153,600.03,612.03,576.03,605.0+19.0+0.53%24,630
2026-01-143,575.03,586.03,555.03,586.0+46.0+1.30%20,906
2026-01-133,550.03,550.03,518.03,540.0+60.0+1.72%125,829
2026-01-093,500.03,504.03,480.03,480.0+13.0+0.37%9,938
2026-01-083,486.03,487.03,464.03,467.0-22.0-0.63%37,166
2026-01-073,468.03,499.03,450.03,489.0+24.0+0.69%18,925
2026-01-063,441.03,471.03,434.03,465.0+54.0+1.58%98,557
2026-01-053,409.03,421.03,397.03,411.0+18.0+0.53%41,167
2025-12-303,411.03,411.03,393.03,393.0-12.0-0.35%6,117
2025-12-293,405.03,405.03,379.03,405.0+30.0+0.89%21,922
2025-12-263,376.03,386.03,364.03,375.0+8.0+0.24%20,538
2025-12-253,363.03,367.03,353.03,367.0+13.0+0.39%28,134
2025-12-243,350.03,360.03,343.03,354.0+11.0+0.33%10,958
2025-12-233,315.03,347.03,315.03,343.0+17.0+0.51%28,133
2025-12-223,336.03,336.03,306.03,326.0-10.0-0.30%90,931
2025-12-193,326.03,344.03,321.03,336.0+13.0+0.39%19,097
2025-12-183,319.03,330.03,302.03,323.0+10.0+0.30%21,935
2025-12-173,312.03,313.03,287.03,313.0-27.0-0.81%105,517
2025-12-163,358.03,358.03,311.03,340.0-15.0-0.45%17,164
2025-12-153,354.03,355.03,335.03,355.0+5.0+0.15%58,615
2025-12-123,330.03,350.03,317.03,350.0+50.0+1.52%11,516
2025-12-113,320.03,325.03,287.03,300.0-10.0-0.30%4,494
2025-12-103,309.03,312.03,295.03,310.0+28.0+0.85%17,970
2025-12-093,300.03,300.03,277.03,282.0-13.0-0.39%7,468
2025-12-083,281.03,295.03,263.03,295.0+21.0+0.64%98,806
2025-12-053,299.03,299.03,253.03,274.0-28.0-0.85%25,352
2025-12-043,265.03,302.03,255.03,302.0+48.0+1.48%16,982
2025-12-033,255.03,268.03,246.03,254.0-7.0-0.21%4,614
2025-12-023,282.03,282.03,261.03,261.0-7.0-0.21%110,114
2025-12-013,310.03,310.03,268.03,268.0-36.0-1.09%6,839
2025-11-283,281.03,304.03,277.03,304.0+30.0+0.92%18,172
2025-11-273,270.03,276.03,265.03,274.0+12.0+0.37%99,808
2025-11-263,258.03,265.03,250.03,262.0+7.0+0.22%9,189
2025-11-253,256.03,256.03,217.03,255.0+40.0+1.24%149,608
2025-11-213,194.03,232.03,186.03,215.0+11.0+0.34%75,694
2025-11-203,213.03,219.03,198.03,204.0+34.0+1.07%19,255
2025-11-193,170.03,178.03,141.03,170.0+7.0+0.22%6,986
2025-11-183,186.03,194.03,152.03,163.0-30.0-0.94%6,537
2025-11-173,204.03,208.03,193.03,193.0-4.0-0.13%7,528
2025-11-143,162.03,213.03,162.03,197.0+5.0+0.16%25,581
2025-11-133,190.03,211.03,190.03,192.0+8.0+0.25%112,198
2025-11-123,160.03,184.03,152.03,184.0+31.0+0.98%121,463
2025-11-113,166.03,166.03,138.03,153.0-6.0-0.19%5,250
2025-11-103,160.03,166.03,148.03,159.0+21.0+0.67%2,836
2025-11-073,146.03,146.03,122.03,138.0-8.0-0.25%3,379
2025-11-063,144.03,149.03,125.03,146.0+11.0+0.35%3,522
2025-11-053,140.03,140.03,061.03,135.0-22.0-0.70%144,144
2025-11-043,153.03,159.03,126.03,157.0+7.0+0.22%7,583
2025-10-313,156.03,160.03,121.03,150.0-6.0-0.19%13,830
2025-10-303,167.03,167.03,127.03,156.0-1.0-0.03%69,449
2025-10-293,153.03,157.03,125.03,157.00.00.00%36,625
2025-10-283,185.03,192.03,144.03,157.0-40.0-1.25%12,257
2025-10-273,164.03,197.03,164.03,197.0+56.0+1.78%49,292
2025-10-233,160.03,160.03,110.03,141.0-49.0-1.54%28,975
2025-10-223,155.03,194.03,155.03,190.0+40.0+1.27%68,529
2025-10-213,165.03,175.03,150.03,150.0-10.0-0.32%101,659
2025-10-203,165.03,165.03,143.03,160.0+36.0+1.15%128,683
2025-10-173,114.03,132.03,112.03,124.0-5.0-0.16%37,912
2025-10-163,149.03,149.03,126.03,129.0-23.0-0.73%24,351
2025-10-153,107.03,152.03,104.03,152.0+61.0+1.97%139,729
2025-10-143,066.03,115.03,066.03,091.0-16.0-0.51%49,690
2025-10-103,208.03,208.03,107.03,107.0-59.0-1.86%52,282
2025-10-093,167.03,176.03,161.03,166.0+16.0+0.51%46,387
2025-10-083,192.03,200.03,150.03,150.0-10.0-0.32%9,532
2025-10-073,174.03,200.03,160.03,160.0+32.0+1.02%6,051
2025-10-063,183.03,185.03,128.03,128.0+28.0+0.90%88,034
2025-10-033,113.03,126.03,100.03,100.00.00.00%12,260
2025-10-023,101.03,121.03,094.03,100.0-28.0-0.90%34,515
2025-10-013,163.03,163.03,102.03,128.0-35.0-1.11%28,846
2025-09-303,183.03,183.03,136.03,163.0-8.0-0.25%45,054
2025-09-293,181.03,191.03,100.03,171.0-9.0-0.28%127,900
2025-09-263,187.03,204.03,180.03,180.00.00.00%35,262
2025-09-253,183.03,190.03,175.03,180.0+20.0+0.63%8,719
2025-09-243,159.03,171.03,156.03,160.0+10.0+0.32%29,936
2025-09-223,165.03,178.03,150.03,150.0-22.0-0.69%676,101
2025-09-193,191.03,194.03,151.03,172.0-8.0-0.25%710,810
2025-09-183,186.03,189.03,166.03,180.00.00.00%50,661
2025-09-173,220.03,220.03,173.03,180.0-40.0-1.24%749,831
2025-09-163,206.03,220.03,206.03,220.0+24.0+0.75%41,310
2025-09-123,235.03,235.03,196.03,196.0-16.0-0.50%647,915
2025-09-113,230.03,230.03,195.03,212.0——6,060

直近120営業日分を表示