1,066
-2 (-0.19%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,170 | 1,170 | 1,162 | 1,165 | -5 | -0.4% | 426 |
| 2024/10/07 | 1,189 | 1,189 | 1,170 | 1,170 | -2 | -0.2% | 678 |
| 2024/10/04 | 1,199 | 1,199 | 1,169 | 1,172 | -7 | -0.6% | 2,270 |
| 2024/10/03 | 1,185 | 1,185 | 1,177 | 1,179 | -5 | -0.4% | 1,355 |
| 2024/10/02 | 1,184 | 1,185 | 1,162 | 1,184 | -2 | -0.2% | 342 |
| 2024/10/01 | 1,214 | 1,214 | 1,183 | 1,186 | +2 | +0.2% | 514 |
| 2024/09/30 | 1,185 | 1,185 | 1,182 | 1,184 | +1 | +0.1% | 1,436 |
| 2024/09/27 | 1,166 | 1,206 | 1,166 | 1,183 | +9 | +0.8% | 2,040 |
| 2024/09/26 | 1,207 | 1,207 | 1,171 | 1,174 | -5 | -0.4% | 851 |
| 2024/09/25 | 1,176 | 1,181 | 1,176 | 1,179 | +3 | +0.3% | 2,386 |
| 2024/09/24 | 1,175 | 1,177 | 1,174 | 1,176 | +2 | +0.2% | 1,951 |
| 2024/09/20 | 1,173 | 1,179 | 1,170 | 1,174 | -4 | -0.3% | 4,090 |
| 2024/09/19 | 1,200 | 1,200 | 1,135 | 1,178 | -7 | -0.6% | 2,353 |
| 2024/09/18 | 1,199 | 1,199 | 1,174 | 1,185 | +10 | +0.9% | 147 |
| 2024/09/17 | 1,185 | 1,188 | 1,174 | 1,175 | +13 | +1.1% | 1,222 |
| 2024/09/13 | 1,186 | 1,187 | 1,159 | 1,162 | +6 | +0.5% | 386 |
| 2024/09/12 | 1,157 | 1,158 | 1,154 | 1,156 | -1 | -0.1% | 5,697 |
| 2024/09/11 | 1,160 | 1,161 | 1,155 | 1,157 | ±0 | ±0% | 914 |
| 2024/09/10 | 1,159 | 1,161 | 1,156 | 1,157 | +9 | +0.8% | 40,221 |
| 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 |
151～
200
件表示中 / 383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
