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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,115 | 1,119 | 1,113 | 1,115 | +2 | +0.2% | 184 |
| 2024/02/28 | 1,112 | 1,113 | 1,102 | 1,113 | +5 | +0.5% | 1,133 |
| 2024/02/27 | 1,112 | 1,112 | 1,108 | 1,108 | -4 | -0.4% | 405 |
| 2024/02/26 | 1,116 | 1,116 | 1,102 | 1,112 | +10 | +0.9% | 1,530 |
| 2024/02/22 | 1,111 | 1,111 | 1,098 | 1,102 | +4 | +0.4% | 21,382 |
| 2024/02/21 | 1,099 | 1,099 | 1,097 | 1,098 | +3 | +0.3% | 9,076 |
| 2024/02/20 | 1,106 | 1,106 | 1,094 | 1,095 | -5 | -0.5% | 40,633 |
| 2024/02/19 | 1,105 | 1,105 | 1,097 | 1,100 | ±0 | ±0% | 2,363 |
| 2024/02/16 | 1,102 | 1,102 | 1,099 | 1,100 | +5 | +0.5% | 1,261 |
| 2024/02/15 | 1,101 | 1,101 | 1,091 | 1,095 | +5 | +0.5% | 752 |
| 2024/02/14 | 1,095 | 1,095 | 1,087 | 1,090 | -14 | -1.3% | 2,279 |
| 2024/02/13 | 1,103 | 1,105 | 1,101 | 1,104 | +6 | +0.5% | 1,618 |
| 2024/02/09 | 1,100 | 1,100 | 1,097 | 1,098 | -3 | -0.3% | 848 |
| 2024/02/08 | 1,107 | 1,107 | 1,099 | 1,101 | +2 | +0.2% | 693 |
| 2024/02/07 | 1,098 | 1,106 | 1,095 | 1,099 | +10 | +0.9% | 2,487 |
| 2024/02/06 | 1,095 | 1,098 | 1,086 | 1,089 | -14 | -1.3% | 1,833 |
| 2024/02/05 | 1,109 | 1,109 | 1,099 | 1,103 | -6 | -0.5% | 2,239 |
| 2024/02/02 | 1,124 | 1,124 | 1,108 | 1,109 | +10 | +0.9% | 4,294 |
| 2024/02/01 | 1,109 | 1,110 | 1,097 | 1,099 | -12 | -1.1% | 1,302 |
| 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 |
301～
350
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
