1,173
+15 (+1.30%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,122 | 1,150 | 1,122 | 1,148 | -4 | -0.3% | 10,757 |
| 2024/09/06 | 1,192 | 1,192 | 1,151 | 1,152 | -10 | -0.9% | 329 |
| 2024/09/05 | 1,168 | 1,193 | 1,158 | 1,162 | +5 | +0.4% | 9,607 |
| 2024/09/04 | 1,155 | 1,192 | 1,155 | 1,157 | -13 | -1.1% | 975 |
| 2024/09/03 | 1,195 | 1,195 | 1,166 | 1,170 | +4 | +0.3% | 467 |
| 2024/09/02 | 1,168 | 1,168 | 1,160 | 1,166 | +4 | +0.3% | 672 |
| 2024/08/30 | 1,165 | 1,165 | 1,159 | 1,162 | +4 | +0.3% | 2,280 |
| 2024/08/29 | 1,157 | 1,159 | 1,153 | 1,158 | +1 | +0.1% | 70,208 |
| 2024/08/28 | 1,160 | 1,160 | 1,157 | 1,157 | -3 | -0.3% | 3,645 |
| 2024/08/27 | 1,160 | 1,160 | 1,157 | 1,160 | +5 | +0.4% | 9,422 |
| 2024/08/26 | 1,155 | 1,158 | 1,154 | 1,155 | +3 | +0.3% | 14,254 |
| 2024/08/23 | 1,150 | 1,152 | 1,148 | 1,152 | +4 | +0.3% | 1,355 |
| 2024/08/22 | 1,131 | 1,148 | 1,131 | 1,148 | +9 | +0.8% | 432 |
| 2024/08/21 | 1,139 | 1,141 | 1,125 | 1,139 | -2 | -0.2% | 1,836 |
| 2024/08/20 | 1,132 | 1,141 | 1,132 | 1,141 | +7 | +0.6% | 811 |
| 2024/08/19 | 1,137 | 1,137 | 1,134 | 1,134 | +1 | +0.1% | 2,055 |
| 2024/08/16 | 1,119 | 1,137 | 1,119 | 1,133 | +14 | +1.3% | 365 |
| 2024/08/15 | 1,125 | 1,125 | 1,119 | 1,119 | -1 | -0.1% | 304 |
| 2024/08/14 | 1,123 | 1,123 | 1,116 | 1,120 | +11 | +1% | 2,813 |
| 2024/08/13 | 1,115 | 1,115 | 1,108 | 1,109 | -11 | -1% | 174 |
| 2024/08/09 | 1,119 | 1,124 | 1,045 | 1,120 | +14 | +1.3% | 8,146 |
| 2024/08/08 | 1,114 | 1,114 | 1,100 | 1,106 | -14 | -1.3% | 409 |
| 2024/08/07 | 1,111 | 1,134 | 1,111 | 1,120 | +3 | +0.3% | 4,112 |
| 2024/08/06 | 1,095 | 1,120 | 1,095 | 1,117 | -8 | -0.7% | 3,400 |
| 2024/08/05 | 1,123 | 1,133 | 1,068 | 1,125 | -8 | -0.7% | 28,994 |
| 2024/08/02 | 1,113 | 1,135 | 1,113 | 1,133 | -6 | -0.5% | 7,965 |
| 2024/08/01 | 1,150 | 1,150 | 1,123 | 1,139 | +4 | +0.4% | 1,595 |
| 2024/07/31 | 1,131 | 1,137 | 1,119 | 1,135 | +7 | +0.6% | 5,177 |
| 2024/07/30 | 1,131 | 1,131 | 1,125 | 1,128 | -3 | -0.3% | 349 |
| 2024/07/29 | 1,136 | 1,136 | 1,127 | 1,131 | +13 | +1.2% | 3,410 |
| 2024/07/26 | 1,112 | 1,119 | 1,102 | 1,118 | +6 | +0.5% | 3,588 |
| 2024/07/25 | 1,095 | 1,112 | 1,095 | 1,112 | ±0 | ±0% | 3,598 |
| 2024/07/24 | 1,112 | 1,119 | 1,112 | 1,112 | -7 | -0.6% | 1,644 |
| 2024/07/23 | 1,120 | 1,120 | 1,116 | 1,119 | +5 | +0.4% | 60 |
| 2024/07/22 | 1,116 | 1,126 | 1,114 | 1,114 | -22 | -1.9% | 293 |
| 2024/07/19 | 1,125 | 1,140 | 1,123 | 1,136 | +1 | +0.1% | 2,671 |
| 2024/07/18 | 1,135 | 1,147 | 1,133 | 1,135 | +9 | +0.8% | 43,491 |
| 2024/07/17 | 1,115 | 1,128 | 1,115 | 1,126 | +15 | +1.4% | 42,901 |
| 2024/07/16 | 1,109 | 1,111 | 1,108 | 1,111 | +5 | +0.5% | 1,373 |
| 2024/07/12 | 1,101 | 1,106 | 1,095 | 1,106 | +16 | +1.5% | 1,790 |
| 2024/07/11 | 1,088 | 1,090 | 1,087 | 1,090 | +15 | +1.4% | 1,296 |
| 2024/07/10 | 1,085 | 1,085 | 1,075 | 1,075 | -7 | -0.6% | 1,145 |
| 2024/07/09 | 1,082 | 1,085 | 1,081 | 1,082 | ±0 | ±0% | 348 |
| 2024/07/08 | 1,085 | 1,085 | 1,080 | 1,082 | -2 | -0.2% | 1,238 |
| 2024/07/05 | 1,081 | 1,084 | 1,071 | 1,084 | +4 | +0.4% | 1,509 |
| 2024/07/04 | 1,071 | 1,084 | 1,071 | 1,080 | +1 | +0.1% | 1,418 |
| 2024/07/03 | 1,079 | 1,083 | 1,079 | 1,079 | +1 | +0.1% | 231 |
| 2024/07/02 | 1,088 | 1,088 | 1,076 | 1,078 | -14 | -1.3% | 1,911 |
| 2024/07/01 | 1,123 | 1,123 | 1,090 | 1,092 | -1 | -0.1% | 1,015 |
| 2024/06/28 | 1,105 | 1,105 | 1,092 | 1,093 | +2 | +0.2% | 209 |
51～
100
件表示中 / 264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
