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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,111 | 1,112 | 1,109 | 1,111 | +9 | +0.8% | 235 |
| 2024/01/30 | 1,106 | 1,106 | 1,100 | 1,102 | +5 | +0.5% | 608 |
| 2024/01/29 | 1,101 | 1,109 | 1,094 | 1,097 | -2 | -0.2% | 696 |
| 2024/01/26 | 1,085 | 1,100 | 1,085 | 1,099 | +12 | +1.1% | 1,113 |
| 2024/01/25 | 1,094 | 1,094 | 1,084 | 1,087 | -10 | -0.9% | 1,071 |
| 2024/01/24 | 1,097 | 1,097 | 1,094 | 1,097 | +5 | +0.5% | 258 |
| 2024/01/23 | 1,093 | 1,093 | 1,090 | 1,092 | -6 | -0.5% | 20,153 |
| 2024/01/22 | 1,095 | 1,099 | 1,095 | 1,098 | +7 | +0.6% | 38,566 |
| 2024/01/19 | 1,094 | 1,094 | 1,090 | 1,091 | +4 | +0.4% | 1,506 |
| 2024/01/18 | 1,091 | 1,091 | 1,086 | 1,087 | -8 | -0.7% | 2,120 |
| 2024/01/17 | 1,099 | 1,099 | 1,093 | 1,095 | -6 | -0.5% | 813 |
| 2024/01/16 | 1,104 | 1,104 | 1,100 | 1,101 | -5 | -0.5% | 336 |
| 2024/01/15 | 1,104 | 1,106 | 1,101 | 1,106 | +7 | +0.6% | 2,505 |
| 2024/01/12 | 1,102 | 1,102 | 1,099 | 1,099 | -7 | -0.6% | 5,358 |
| 2024/01/11 | 1,107 | 1,107 | 1,105 | 1,106 | +6 | +0.5% | 2,392 |
| 2024/01/10 | 1,103 | 1,103 | 1,100 | 1,100 | -4 | -0.4% | 1,292 |
| 2024/01/09 | 1,109 | 1,109 | 1,104 | 1,104 | +4 | +0.4% | 13,191 |
| 2024/01/05 | 1,102 | 1,102 | 1,100 | 1,100 | -3 | -0.3% | 10,512 |
| 2024/01/04 | 1,105 | 1,105 | 1,101 | 1,103 | -14 | -1.3% | 5,761 |
| 2023/12/29 | 1,116 | 1,117 | 1,113 | 1,117 | +1 | +0.1% | 1,303 |
| 2023/12/28 | 1,116 | 1,117 | 1,113 | 1,116 | +3 | +0.3% | 5,328 |
| 2023/12/27 | 1,110 | 1,113 | 1,110 | 1,113 | +5 | +0.5% | 1,608 |
| 2023/12/26 | 1,119 | 1,119 | 1,107 | 1,108 | ±0 | ±0% | 2,680 |
| 2023/12/25 | 1,100 | 1,109 | 1,100 | 1,108 | +8 | +0.7% | 2,026 |
| 2023/12/22 | 1,102 | 1,102 | 1,099 | 1,100 | +5 | +0.5% | 35,440 |
| 2023/12/21 | 1,095 | 1,095 | 1,091 | 1,095 | -14 | -1.3% | 2,255 |
| 2023/12/20 | 1,107 | 1,109 | 1,106 | 1,109 | +6 | +0.5% | 3,441 |
| 2023/12/19 | 1,112 | 1,112 | 1,099 | 1,103 | ±0 | ±0% | 1,053 |
| 2023/12/18 | 1,104 | 1,104 | 1,101 | 1,103 | -8 | -0.7% | 836 |
| 2023/12/15 | 1,110 | 1,111 | 1,108 | 1,111 | +5 | +0.5% | 986 |
| 2023/12/14 | 1,114 | 1,114 | 1,101 | 1,106 | +21 | +1.9% | 6,644 |
| 2023/12/13 | 1,095 | 1,095 | 1,082 | 1,085 | +5 | +0.5% | 1,871 |
| 2023/12/12 | 1,088 | 1,088 | 1,066 | 1,080 | +10 | +0.9% | 662 |
| 2023/12/11 | 1,064 | 1,079 | 1,064 | 1,070 | -13 | -1.2% | 403 |
| 2023/12/08 | 1,057 | 1,083 | 1,003 | 1,083 | +17 | +1.6% | 96,197 |
| 2023/12/07 | 1,067 | 1,068 | 1,065 | 1,066 | -5 | -0.5% | 144,273 |
| 2023/12/06 | 1,070 | 1,071 | 1,069 | 1,071 | -4 | -0.4% | 33,695 |
| 2023/12/05 | 1,076 | 1,076 | 1,073 | 1,075 | +1 | +0.1% | 708 |
| 2023/12/04 | 1,086 | 1,086 | 1,073 | 1,074 | +10 | +0.9% | 1,826 |
| 2023/12/01 | 1,064 | 1,064 | 1,062 | 1,064 | +10 | +0.9% | 345 |
| 2023/11/30 | 1,053 | 1,054 | 1,051 | 1,054 | -2 | -0.2% | 2,030 |
| 2023/11/29 | 1,057 | 1,058 | 1,056 | 1,056 | -2 | -0.2% | 190 |
| 2023/11/28 | 1,060 | 1,060 | 1,056 | 1,058 | -2 | -0.2% | 660 |
| 2023/11/27 | 1,060 | 1,060 | 1,057 | 1,060 | +3 | +0.3% | 1,108 |
| 2023/11/24 | 1,060 | 1,060 | 1,057 | 1,057 | +1 | +0.1% | 9,596 |
| 2023/11/22 | 1,055 | 1,057 | 1,054 | 1,056 | +4 | +0.4% | 246 |
| 2023/11/21 | 1,054 | 1,054 | 1,052 | 1,052 | +1 | +0.1% | 5,478 |
| 2023/11/20 | 1,052 | 1,052 | 1,051 | 1,051 | +1 | +0.1% | 144 |
| 2023/11/17 | 1,050 | 1,051 | 1,048 | 1,050 | ±0 | ±0% | 503 |
| 2023/11/16 | 1,051 | 1,051 | 1,049 | 1,050 | +4 | +0.4% | 153 |
201～
250
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
