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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/06/27 | 1,090 | 1,092 | 1,089 | 1,091 | -4 | -0.4% | 648 |
| 2024/06/26 | 1,107 | 1,107 | 1,092 | 1,095 | -14 | -1.3% | 1,067 |
| 2024/06/25 | 1,103 | 1,110 | 1,103 | 1,109 | +6 | +0.5% | 1,129 |
| 2024/06/24 | 1,103 | 1,103 | 1,099 | 1,103 | ±0 | ±0% | 949 |
| 2024/06/21 | 1,103 | 1,103 | 1,100 | 1,103 | +3 | +0.3% | 609 |
| 2024/06/20 | 1,104 | 1,104 | 1,090 | 1,100 | ±0 | ±0% | 77 |
| 2024/06/19 | 1,091 | 1,100 | 1,091 | 1,100 | +2 | +0.2% | 431 |
| 2024/06/18 | 1,097 | 1,101 | 1,097 | 1,098 | +7 | +0.6% | 195 |
| 2024/06/17 | 1,088 | 1,096 | 1,087 | 1,091 | -6 | -0.5% | 2,736 |
| 2024/06/14 | 1,106 | 1,106 | 1,096 | 1,097 | -1 | -0.1% | 360 |
| 2024/06/13 | 1,100 | 1,100 | 1,090 | 1,098 | +1 | +0.1% | 29,027 |
| 2024/06/12 | 1,100 | 1,100 | 1,095 | 1,097 | -3 | -0.3% | 10,155 |
| 2024/06/11 | 1,102 | 1,109 | 1,098 | 1,100 | -1 | -0.1% | 75,439 |
| 2024/06/10 | 1,110 | 1,112 | 1,100 | 1,101 | -7 | -0.6% | 1,523 |
| 2024/06/07 | 1,110 | 1,110 | 1,085 | 1,108 | +3 | +0.3% | 167 |
| 2024/06/06 | 1,107 | 1,111 | 1,105 | 1,105 | -2 | -0.2% | 408 |
| 2024/06/05 | 1,097 | 1,107 | 1,097 | 1,107 | ±0 | ±0% | 404 |
| 2024/06/04 | 1,116 | 1,117 | 1,105 | 1,107 | -9 | -0.8% | 511 |
251～
300
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
