1,106
-5 (-0.45%)
株価：2025/08/22 14:36
15分ディレイ
グローバルＸ Ｓ＆Ｐ５００配当貴族 ＥＴＦ（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,112 | 1,112 | 1,106 | 1,106 | -5 | -0.5% | 262 |
| 2025/08/21 | 1,121 | 1,121 | 1,111 | 1,111 | -1 | -0.1% | 20,239 |
| 2025/08/20 | 1,101 | 1,112 | 1,101 | 1,112 | +12 | +1.1% | 132 |
| 2025/08/19 | 1,106 | 1,106 | 1,100 | 1,100 | -5 | -0.5% | 20,287 |
| 2025/08/18 | 1,115 | 1,115 | 1,103 | 1,105 | -4 | -0.4% | 43 |
| 2025/08/15 | 1,119 | 1,119 | 1,108 | 1,109 | -7 | -0.6% | 35,629 |
| 2025/08/14 | 1,105 | 1,117 | 1,105 | 1,116 | +18 | +1.6% | 5,201 |
| 2025/08/13 | 1,096 | 1,100 | 1,096 | 1,098 | +3 | +0.3% | 1,011 |
| 2025/08/12 | 1,086 | 1,096 | 1,086 | 1,095 | +1 | +0.1% | 13,010 |
| 2025/08/08 | 1,084 | 1,097 | 1,084 | 1,094 | +3 | +0.3% | 21,018 |
| 2025/08/07 | 1,099 | 1,099 | 1,090 | 1,091 | ±0 | ±0% | 13 |
| 2025/08/06 | 1,080 | 1,091 | 1,080 | 1,091 | +6 | +0.6% | 236 |
| 2025/08/05 | 1,076 | 1,087 | 1,076 | 1,085 | +8 | +0.7% | 72 |
| 2025/08/04 | 1,083 | 1,083 | 1,074 | 1,077 | -4 | -0.4% | 20,160 |
| 2025/08/01 | 1,092 | 1,092 | 1,081 | 1,081 | -4 | -0.4% | 1,161 |
| 2025/07/31 | 1,101 | 1,101 | 1,083 | 1,085 | -16 | -1.5% | 39,748 |
| 2025/07/30 | 1,091 | 1,101 | 1,091 | 1,101 | +1 | +0.1% | 77 |
| 2025/07/29 | 1,110 | 1,110 | 1,099 | 1,100 | -15 | -1.3% | 861 |
| 2025/07/28 | 1,114 | 1,116 | 1,114 | 1,115 | +1 | +0.1% | 20,477 |
| 2025/07/25 | 1,110 | 1,115 | 1,110 | 1,114 | +6 | +0.5% | 1,465 |
| 2025/07/24 | 1,113 | 1,113 | 1,107 | 1,108 | -1 | -0.1% | 35,841 |
| 2025/07/23 | 1,098 | 1,110 | 1,098 | 1,109 | +16 | +1.5% | 433 |
| 2025/07/22 | 1,103 | 1,103 | 1,091 | 1,093 | -10 | -0.9% | 317 |
| 2025/07/18 | 1,091 | 1,103 | 1,091 | 1,103 | +14 | +1.3% | 3,734 |
| 2025/07/17 | 1,083 | 1,089 | 1,083 | 1,089 | +7 | +0.6% | 619 |
| 2025/07/16 | 1,103 | 1,103 | 1,081 | 1,082 | -18 | -1.6% | 4,603 |
| 2025/07/15 | 1,097 | 1,100 | 1,096 | 1,100 | +6 | +0.5% | 11,572 |
| 2025/07/14 | 1,104 | 1,104 | 1,092 | 1,094 | -12 | -1.1% | 7,238 |
| 2025/07/11 | 1,105 | 1,106 | 1,103 | 1,106 | +7 | +0.6% | 6,347 |
| 2025/07/10 | 1,100 | 1,100 | 1,097 | 1,099 | +4 | +0.4% | 764 |
| 2025/07/09 | 1,092 | 1,095 | 1,092 | 1,095 | +4 | +0.4% | 20 |
| 2025/07/08 | 1,097 | 1,097 | 1,091 | 1,091 | -7 | -0.6% | 487 |
| 2025/07/07 | 1,088 | 1,099 | 1,088 | 1,098 | -1 | -0.1% | 50 |
| 2025/07/04 | 1,105 | 1,105 | 1,099 | 1,099 | -3 | -0.3% | 2,075 |
| 2025/07/03 | 1,100 | 1,102 | 1,100 | 1,102 | +2 | +0.2% | 342 |
| 2025/07/02 | 1,087 | 1,100 | 1,087 | 1,100 | +23 | +2.1% | 1,885 |
| 2025/07/01 | 1,085 | 1,085 | 1,077 | 1,077 | +1 | +0.1% | 660 |
| 2025/06/30 | 1,080 | 1,080 | 1,074 | 1,076 | +4 | +0.4% | 112 |
| 2025/06/27 | 1,075 | 1,075 | 1,069 | 1,072 | +9 | +0.8% | 335 |
| 2025/06/26 | 1,071 | 1,071 | 1,063 | 1,063 | -9 | -0.8% | 115 |
| 2025/06/25 | 1,074 | 1,074 | 1,072 | 1,072 | -1 | -0.1% | 180 |
| 2025/06/24 | 1,060 | 1,073 | 1,060 | 1,073 | +20 | +1.9% | 5,721 |
| 2025/06/23 | 1,063 | 1,063 | 1,052 | 1,053 | ±0 | ±0% | 1,913 |
| 2025/06/20 | 1,066 | 1,066 | 1,052 | 1,053 | -2 | -0.2% | 927 |
| 2025/06/19 | 1,064 | 1,064 | 1,055 | 1,055 | -2 | -0.2% | 758 |
| 2025/06/18 | 1,090 | 1,093 | 1,055 | 1,057 | -8 | -0.8% | 1,214 |
| 2025/06/17 | 1,073 | 1,073 | 1,065 | 1,065 | ±0 | ±0% | 16 |
| 2025/06/16 | 1,075 | 1,075 | 1,064 | 1,065 | ±0 | ±0% | 451 |
| 2025/06/13 | 1,084 | 1,084 | 1,064 | 1,065 | -6 | -0.6% | 45,168 |
| 2025/06/12 | 1,082 | 1,082 | 1,070 | 1,071 | -6 | -0.6% | 25,218 |
1～
50
件表示中 / 446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
