Global X SuperDividend™ ETF (SDIV)

SDIV
🏛️ アメリカ →
23.83
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 12.26 12.34 12.26 12.27 0.6M
2021-12-30 12.29 12.33 12.25 12.25 0.5M
2021-12-29 12.44 12.45 12.36 12.40 0.6M
2021-12-28 12.43 12.50 12.43 12.46 0.4M
2021-12-27 12.39 12.48 12.37 12.48 1.2M
2021-12-23 12.27 12.39 12.27 12.38 0.8M
2021-12-22 12.15 12.24 12.14 12.23 0.3M
2021-12-21 11.99 12.19 11.99 12.15 0.6M
2021-12-20 11.99 11.99 11.84 11.94 0.7M
2021-12-17 12.12 12.17 12.09 12.11 0.4M
2021-12-16 12.14 12.24 12.14 12.17 1.4M
2021-12-15 12.01 12.06 11.91 12.05 0.9M
2021-12-14 12.09 12.14 12.01 12.01 0.7M
2021-12-13 12.35 12.35 12.19 12.20 0.5M
2021-12-10 12.49 12.50 12.40 12.43 0.6M
2021-12-09 12.52 12.52 12.48 12.49 0.4M
2021-12-08 12.50 12.53 12.47 12.49 0.3M
2021-12-07 12.42 12.50 12.42 12.46 0.7M
2021-12-06 12.27 12.39 12.24 12.34 1.2M
2021-12-03 12.32 12.35 12.19 12.27 1.6M
2021-12-02 12.20 12.37 12.20 12.35 0.5M
2021-12-01 12.33 12.44 12.15 12.16 0.8M
2021-11-30 12.31 12.34 12.16 12.21 0.9M
2021-11-29 12.44 12.45 12.30 12.33 0.7M
2021-11-26 12.44 12.45 12.26 12.35 0.7M
2021-11-24 12.67 12.70 12.64 12.69 0.4M
2021-11-23 12.67 12.72 12.61 12.71 0.5M
2021-11-22 12.61 12.63 12.55 12.56 0.6M
2021-11-19 12.70 12.71 12.65 12.65 0.5M
2021-11-18 12.79 12.79 12.66 12.72 0.7M
2021-11-17 12.85 12.86 12.80 12.80 0.8M
2021-11-16 12.90 12.91 12.85 12.85 0.7M
2021-11-15 12.99 12.99 12.90 12.92 0.5M
2021-11-12 13.09 13.09 13.02 13.03 0.5M
2021-11-11 13.04 13.14 13.04 13.11 0.4M
2021-11-10 12.94 13.00 12.89 12.89 0.4M
2021-11-09 12.90 12.92 12.87 12.90 0.5M
2021-11-08 12.89 12.94 12.88 12.90 0.5M
2021-11-05 12.89 12.90 12.85 12.89 0.8M
2021-11-04 12.99 12.99 12.91 12.92 0.9M
2021-11-03 12.92 13.05 12.91 13.02 0.5M
2021-11-02 13.08 13.08 12.96 12.99 1.0M
2021-11-01 13.09 13.18 13.05 13.16 0.9M
2021-10-29 13.13 13.13 13.02 13.04 0.6M
2021-10-27 13.32 13.33 13.23 13.24 0.4M
2021-10-26 13.45 13.46 13.30 13.31 0.5M
2021-10-25 13.50 13.51 13.45 13.51 0.4M
2021-10-22 13.52 13.55 13.46 13.50 0.3M
2021-10-21 13.48 13.51 13.42 13.47 0.3M
2021-10-20 13.42 13.49 13.39 13.46 0.4M
2021-10-19 13.46 13.47 13.42 13.45 0.5M
2021-10-18 13.34 13.42 13.34 13.41 0.4M
2021-10-15 13.35 13.35 13.31 13.31 0.5M
2021-10-14 13.40 13.40 13.32 13.35 0.5M
2021-10-13 13.28 13.34 13.22 13.34 0.4M
2021-10-12 13.27 13.29 13.22 13.25 0.5M
2021-10-11 13.28 13.29 13.19 13.21 0.4M
2021-10-08 13.32 13.32 13.27 13.28 0.4M
2021-10-07 13.30 13.37 13.30 13.30 0.5M
2021-10-06 13.15 13.25 13.11 13.24 0.3M
2021-10-05 13.22 13.24 13.15 13.21 0.3M
2021-10-04 13.37 13.42 13.33 13.35 0.5M
2021-10-01 13.25 13.39 13.23 13.36 0.4M
2021-09-30 13.30 13.35 13.21 13.23 0.5M
2021-09-29 13.22 13.23 13.16 13.17 0.3M
2021-09-28 13.25 13.33 13.22 13.22 0.5M
2021-09-27 13.18 13.28 13.17 13.25 0.4M
2021-09-24 13.18 13.21 13.16 13.17 0.3M
2021-09-23 13.29 13.33 13.28 13.32 0.4M
2021-09-22 13.10 13.23 13.10 13.13 0.6M
2021-09-21 12.98 13.03 12.95 12.96 0.3M
2021-09-20 12.88 12.91 12.73 12.81 1.1M
2021-09-17 13.24 13.25 13.16 13.16 0.6M
2021-09-16 13.32 13.32 13.25 13.29 0.4M
2021-09-15 13.47 13.48 13.41 13.47 0.6M
2021-09-14 13.63 13.63 13.50 13.51 0.5M
2021-09-13 13.58 13.68 13.57 13.65 0.4M
2021-09-10 13.55 13.55 13.40 13.41 0.3M
2021-09-09 13.47 13.50 13.43 13.48 0.4M
2021-09-08 13.58 13.58 13.46 13.49 0.6M
2021-09-07 13.67 13.67 13.60 13.61 0.5M
2021-09-03 13.68 13.69 13.63 13.67 0.3M
2021-09-02 13.75 13.77 13.71 13.74 0.5M
2021-09-01 13.67 13.70 13.61 13.66 0.7M
2021-08-31 13.58 13.65 13.54 13.63 0.4M
2021-08-30 13.49 13.55 13.49 13.52 0.5M
2021-08-27 13.40 13.50 13.34 13.49 0.5M
2021-08-26 13.43 13.45 13.34 13.35 0.4M
2021-08-25 13.45 13.50 13.38 13.50 0.5M
2021-08-24 13.28 13.38 13.27 13.37 0.7M
2021-08-23 13.18 13.25 13.12 13.24 0.4M
2021-08-20 13.02 13.12 12.98 13.11 0.5M
2021-08-19 13.08 13.11 13.01 13.07 0.7M
2021-08-18 13.26 13.29 13.19 13.20 0.3M
2021-08-17 13.25 13.25 13.15 13.21 0.7M
2021-08-16 13.38 13.38 13.31 13.37 0.5M
2021-08-13 13.41 13.42 13.36 13.41 0.4M
2021-08-12 13.45 13.45 13.37 13.39 0.5M
2021-08-11 13.40 13.46 13.35 13.46 0.5M
2021-08-10 13.21 13.26 13.17 13.26 0.3M
2021-08-09 13.28 13.28 13.18 13.18 0.4M
2021-08-06 13.20 13.23 13.14 13.16 0.4M
2021-08-05 13.18 13.23 13.14 13.20 0.4M
2021-08-04 13.26 13.30 13.16 13.18 0.5M
2021-08-03 13.34 13.37 13.22 13.37 0.4M
2021-08-02 13.34 13.45 13.32 13.33 0.5M
2021-07-30 13.32 13.33 13.20 13.23 0.3M
2021-07-29 13.38 13.41 13.35 13.38 0.4M
2021-07-28 13.34 13.38 13.24 13.35 0.6M
2021-07-27 13.42 13.42 13.26 13.33 0.7M
2021-07-26 13.42 13.52 13.42 13.50 1.1M
2021-07-23 13.59 13.59 13.51 13.54 0.3M
2021-07-22 13.67 13.68 13.56 13.59 0.3M
2021-07-21 13.48 13.63 13.48 13.61 0.3M
2021-07-20 13.32 13.48 13.25 13.46 0.4M
2021-07-19 13.48 13.48 13.30 13.38 0.9M
2021-07-16 13.78 13.80 13.68 13.68 0.5M
2021-07-15 13.73 13.75 13.68 13.73 0.6M
2021-07-14 13.78 13.80 13.70 13.73 0.7M
2021-07-13 13.85 13.85 13.71 13.73 0.6M
2021-07-12 13.85 13.89 13.78 13.88 0.4M
2021-07-09 13.75 13.85 13.72 13.85 0.7M
2021-07-08 13.65 13.72 13.57 13.67 0.8M
2021-07-07 13.94 13.99 13.79 13.86 0.8M
2021-07-06 14.06 14.06 13.86 13.91 0.9M
2021-07-02 14.17 14.18 14.12 14.17 0.4M
2021-07-01 14.19 14.19 14.12 14.16 0.5M
2021-06-30 14.15 14.17 14.12 14.13 0.5M
2021-06-29 14.23 14.25 14.13 14.15 0.5M
2021-06-28 14.32 14.33 14.19 14.23 0.6M
2021-06-25 14.34 14.35 14.30 14.32 0.3M
2021-06-24 14.24 14.32 14.24 14.32 0.5M
2021-06-23 14.29 14.29 14.22 14.22 0.6M
2021-06-22 14.27 14.27 14.15 14.23 0.4M
2021-06-21 14.18 14.29 14.12 14.28 0.4M
2021-06-18 14.22 14.24 14.06 14.07 0.9M
2021-06-17 14.42 14.47 14.25 14.33 0.9M
2021-06-16 14.56 14.56 14.38 14.42 0.7M
2021-06-15 14.65 14.66 14.54 14.57 0.5M
2021-06-14 14.72 14.75 14.69 14.71 0.5M
2021-06-11 14.74 14.75 14.66 14.70 0.5M
2021-06-10 14.73 14.75 14.69 14.72 0.5M
2021-06-09 14.69 14.73 14.68 14.71 0.5M
2021-06-08 14.62 14.67 14.58 14.66 0.4M
2021-06-07 14.58 14.59 14.52 14.58 0.5M
2021-06-04 14.56 14.59 14.53 14.57 0.3M
2021-06-03 14.48 14.50 14.45 14.49 0.4M
2021-06-02 14.50 14.61 14.49 14.59 0.7M
2021-06-01 14.41 14.48 14.41 14.48 0.6M
2021-05-28 14.38 14.39 14.31 14.34 0.3M
2021-05-27 14.39 14.40 14.36 14.37 0.3M
2021-05-26 14.29 14.34 14.27 14.32 0.3M
2021-05-25 14.37 14.38 14.26 14.27 0.5M
2021-05-24 14.30 14.35 14.25 14.33 0.4M
2021-05-21 14.31 14.32 14.23 14.25 0.6M
2021-05-20 14.26 14.30 14.19 14.29 0.4M
2021-05-19 14.20 14.27 14.12 14.25 0.8M
2021-05-18 14.25 14.33 14.25 14.25 0.6M
2021-05-17 14.15 14.22 14.10 14.22 0.8M
2021-05-14 14.09 14.17 14.06 14.17 0.5M
2021-05-13 13.92 14.03 13.91 14.01 0.9M
2021-05-12 14.13 14.13 13.90 13.91 0.9M
2021-05-11 14.17 14.21 14.10 14.20 0.6M
2021-05-10 14.41 14.44 14.34 14.34 0.6M
2021-05-07 14.23 14.33 14.21 14.32 0.4M
2021-05-06 14.15 14.23 14.11 14.23 0.5M
2021-05-05 14.12 14.12 14.03 14.10 0.5M
2021-05-04 14.18 14.23 14.08 14.12 0.9M
2021-05-03 14.18 14.25 14.16 14.22 0.6M
2021-04-30 14.21 14.22 14.12 14.15 0.5M
2021-04-29 14.31 14.31 14.20 14.26 0.5M
2021-04-28 14.18 14.26 14.17 14.25 0.5M
2021-04-27 14.10 14.15 14.10 14.13 0.6M
2021-04-26 14.11 14.14 14.10 14.12 0.4M
2021-04-23 14.05 14.14 14.04 14.11 0.2M
2021-04-22 14.06 14.07 13.97 13.99 0.4M
2021-04-21 13.98 14.07 13.90 14.07 0.3M
2021-04-20 14.10 14.10 13.95 13.98 1.1M
2021-04-19 14.10 14.12 14.07 14.08 0.5M
2021-04-16 14.00 14.08 14.00 14.08 0.5M
2021-04-15 13.95 14.00 13.93 13.99 0.3M
2021-04-14 13.87 13.95 13.87 13.88 0.4M
2021-04-13 13.79 13.83 13.75 13.82 0.5M
2021-04-12 13.84 13.84 13.78 13.80 0.3M
2021-04-09 13.89 13.91 13.81 13.83 0.4M
2021-04-08 13.90 13.92 13.86 13.91 0.4M
2021-04-07 13.88 13.88 13.83 13.86 0.4M
2021-04-06 13.88 13.89 13.85 13.86 0.5M
2021-04-05 13.94 13.94 13.85 13.90 0.8M
2021-04-01 13.93 13.93 13.85 13.91 0.4M
2021-03-31 13.90 13.91 13.85 13.90 0.6M
2021-03-30 13.88 13.93 13.83 13.91 0.5M
2021-03-29 13.91 13.91 13.81 13.85 0.6M
2021-03-26 13.74 13.84 13.68 13.83 0.6M
2021-03-25 13.52 13.65 13.43 13.62 0.6M
2021-03-24 13.66 13.73 13.55 13.56 0.8M
2021-03-23 13.84 13.85 13.63 13.67 0.7M
2021-03-22 13.97 13.97 13.88 13.92 0.4M
2021-03-19 13.90 13.98 13.81 13.95 0.4M
2021-03-18 14.06 14.06 13.85 13.87 0.7M
2021-03-17 13.94 14.08 13.90 14.08 0.9M
2021-03-16 14.11 14.11 13.96 13.98 0.6M
2021-03-15 13.92 14.03 13.92 14.03 0.6M
2021-03-12 13.82 13.91 13.81 13.90 0.5M
2021-03-11 13.76 13.85 13.74 13.82 0.5M
2021-03-10 13.59 13.69 13.57 13.67 0.5M
2021-03-09 13.58 13.61 13.51 13.55 0.5M
2021-03-08 13.55 13.61 13.50 13.53 0.7M
2021-03-05 13.56 13.64 13.37 13.63 0.6M
2021-03-04 13.60 13.72 13.41 13.48 0.8M
2021-03-03 13.64 13.66 13.57 13.61 0.7M
2021-03-02 13.73 13.77 13.63 13.72 0.5M
2021-03-01 13.61 13.77 13.61 13.73 0.7M
2021-02-26 13.57 13.59 13.40 13.45 0.5M
2021-02-25 13.83 13.89 13.52 13.53 0.7M
2021-02-24 13.66 13.81 13.60 13.81 0.6M
2021-02-23 13.57 13.69 13.45 13.69 0.5M
2021-02-22 13.53 13.68 13.52 13.58 0.6M
2021-02-19 13.49 13.62 13.49 13.56 0.4M
2021-02-18 13.50 13.51 13.41 13.44 0.4M
2021-02-17 13.57 13.60 13.46 13.55 0.5M
2021-02-16 13.57 13.65 13.55 13.60 0.5M
2021-02-12 13.40 13.50 13.38 13.50 0.7M
2021-02-11 13.42 13.48 13.35 13.42 0.4M
2021-02-10 13.47 13.48 13.34 13.38 0.4M
2021-02-09 13.34 13.43 13.32 13.42 0.5M
2021-02-08 13.29 13.36 13.29 13.35 0.4M
2021-02-05 13.22 13.27 13.18 13.25 0.5M
2021-02-04 13.04 13.12 13.01 13.10 0.3M
2021-02-03 13.07 13.07 12.98 13.04 0.4M
2021-02-02 13.11 13.13 13.02 13.08 0.4M
2021-02-01 13.06 13.11 12.97 13.11 0.4M
2021-01-29 13.10 13.11 12.88 12.95 0.7M
2021-01-28 13.15 13.18 13.11 13.14 0.4M
2021-01-27 13.15 13.26 13.11 13.14 0.5M
2021-01-26 13.22 13.31 13.21 13.29 0.5M
2021-01-25 13.20 13.27 13.11 13.20 0.5M
2021-01-22 13.23 13.27 13.15 13.27 0.5M
2021-01-21 13.43 13.48 13.32 13.39 0.3M
2021-01-20 13.40 13.45 13.37 13.42 0.3M
2021-01-19 13.34 13.37 13.30 13.33 0.4M
2021-01-15 13.29 13.29 13.12 13.20 0.6M
2021-01-14 13.28 13.40 13.27 13.39 0.7M
2021-01-13 13.19 13.26 13.18 13.21 0.3M
2021-01-12 13.05 13.20 13.05 13.18 0.4M
2021-01-11 13.00 13.06 13.00 13.03 0.4M
2021-01-08 13.17 13.20 13.05 13.19 0.5M
2021-01-07 13.14 13.14 13.06 13.11 0.4M
2021-01-06 12.97 13.20 12.97 13.10 0.5M
2021-01-05 12.86 12.99 12.86 12.96 0.4M
2021-01-04 13.03 13.07 12.81 12.86 0.6M