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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,115 | 1,115 | 1,106 | 1,109 | +5 | +0.5% | 1,421 |
| 2025/03/27 | 1,093 | 1,104 | 1,093 | 1,104 | +10 | +0.9% | 3,353 |
| 2025/03/26 | 1,098 | 1,098 | 1,094 | 1,094 | -5 | -0.5% | 136 |
| 2025/03/25 | 1,101 | 1,101 | 1,098 | 1,099 | +6 | +0.5% | 195 |
| 2025/03/24 | 1,097 | 1,097 | 1,093 | 1,093 | -3 | -0.3% | 1,191 |
| 2025/03/21 | 1,112 | 1,112 | 1,096 | 1,096 | -8 | -0.7% | 738 |
| 2025/03/19 | 1,110 | 1,110 | 1,104 | 1,104 | -5 | -0.5% | 365 |
| 2025/03/18 | 1,094 | 1,110 | 1,094 | 1,109 | +16 | +1.5% | 470 |
| 2025/03/17 | 1,095 | 1,095 | 1,092 | 1,093 | +4 | +0.4% | 265 |
| 2025/03/14 | 1,088 | 1,090 | 1,088 | 1,089 | ±0 | ±0% | 665 |
| 2025/03/13 | 1,108 | 1,108 | 1,089 | 1,089 | -19 | -1.7% | 836 |
| 2025/03/12 | 1,124 | 1,124 | 1,108 | 1,108 | -24 | -2.1% | 903 |
| 2025/03/11 | 1,134 | 1,135 | 1,129 | 1,132 | -2 | -0.2% | 369 |
| 2025/03/10 | 1,130 | 1,134 | 1,129 | 1,134 | +11 | +1% | 5,122 |
| 2025/03/07 | 1,107 | 1,125 | 1,107 | 1,123 | +3 | +0.3% | 1,132 |
| 2025/03/06 | 1,125 | 1,125 | 1,118 | 1,120 | +3 | +0.3% | 766 |
| 2025/03/05 | 1,131 | 1,131 | 1,116 | 1,117 | -14 | -1.2% | 344 |
| 2025/03/04 | 1,117 | 1,132 | 1,117 | 1,131 | -6 | -0.5% | 35,079 |
| 2025/03/03 | 1,150 | 1,150 | 1,133 | 1,137 | +16 | +1.4% | 611 |
| 2025/02/28 | 1,123 | 1,123 | 1,117 | 1,121 | -3 | -0.3% | 35,595 |
| 2025/02/27 | 1,136 | 1,136 | 1,118 | 1,124 | -6 | -0.5% | 431 |
| 2025/02/26 | 1,130 | 1,131 | 1,126 | 1,130 | +7 | +0.6% | 570 |
| 2025/02/25 | 1,119 | 1,123 | 1,119 | 1,123 | +4 | +0.4% | 1,320 |
| 2025/02/21 | 1,120 | 1,120 | 1,118 | 1,119 | +3 | +0.3% | 36 |
| 2025/02/20 | 1,115 | 1,117 | 1,115 | 1,116 | +1 | +0.1% | 143 |
| 2025/02/19 | 1,110 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 269 |
| 2025/02/18 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 31 |
| 2025/02/17 | 1,116 | 1,116 | 1,109 | 1,110 | -6 | -0.5% | 689 |
| 2025/02/14 | 1,115 | 1,116 | 1,115 | 1,116 | +5 | +0.5% | 177 |
| 2025/02/13 | 1,125 | 1,125 | 1,108 | 1,111 | -7 | -0.6% | 1,555 |
| 2025/02/12 | 1,107 | 1,120 | 1,107 | 1,118 | +10 | +0.9% | 422 |
| 2025/02/10 | 1,124 | 1,124 | 1,108 | 1,108 | -2 | -0.2% | 145 |
| 2025/02/07 | 1,121 | 1,121 | 1,110 | 1,110 | -10 | -0.9% | 129 |
| 2025/02/06 | 1,133 | 1,133 | 1,118 | 1,120 | +6 | +0.5% | 71 |
| 2025/02/05 | 1,120 | 1,120 | 1,111 | 1,114 | -4 | -0.4% | 115 |
| 2025/02/04 | 1,123 | 1,123 | 1,118 | 1,118 | +11 | +1% | 229 |
| 2025/02/03 | 1,110 | 1,112 | 1,107 | 1,107 | -21 | -1.9% | 40,567 |
| 2025/01/31 | 1,128 | 1,130 | 1,128 | 1,128 | +4 | +0.4% | 79 |
| 2025/01/30 | 1,137 | 1,137 | 1,120 | 1,124 | ±0 | ±0% | 137 |
| 2025/01/29 | 1,122 | 1,125 | 1,122 | 1,124 | -31 | -2.7% | 4,987 |
| 2025/01/28 | 1,144 | 1,155 | 1,131 | 1,155 | +38 | +3.4% | 4,723 |
| 2025/01/27 | 1,133 | 1,133 | 1,115 | 1,117 | +2 | +0.2% | 808 |
| 2025/01/24 | 1,128 | 1,128 | 1,115 | 1,115 | +6 | +0.5% | 231 |
| 2025/01/23 | 1,110 | 1,111 | 1,108 | 1,109 | -11 | -1% | 3,924 |
| 2025/01/22 | 1,118 | 1,120 | 1,118 | 1,120 | +3 | +0.3% | 170 |
| 2025/01/21 | 1,123 | 1,123 | 1,110 | 1,117 | +5 | +0.4% | 1,237 |
| 2025/01/20 | 1,115 | 1,115 | 1,111 | 1,112 | +1 | +0.1% | 1,125 |
| 2025/01/17 | 1,099 | 1,111 | 1,099 | 1,111 | +12 | +1.1% | 100 |
| 2025/01/16 | 1,098 | 1,100 | 1,098 | 1,099 | +7 | +0.6% | 1,227 |
| 2025/01/15 | 1,080 | 1,093 | 1,080 | 1,092 | +5 | +0.5% | 2,998 |
101～
150
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
