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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,119 | 1,119 | 1,112 | 1,116 | +19 | +1.7% | 172,251 |
| 2024/05/31 | 1,101 | 1,101 | 1,094 | 1,097 | +8 | +0.7% | 2,364 |
| 2024/05/30 | 1,092 | 1,092 | 1,089 | 1,089 | -10 | -0.9% | 5,992 |
| 2024/05/29 | 1,108 | 1,108 | 1,099 | 1,099 | -19 | -1.7% | 17,128 |
| 2024/05/28 | 1,123 | 1,123 | 1,116 | 1,118 | +2 | +0.2% | 69,301 |
| 2024/05/27 | 1,122 | 1,122 | 1,112 | 1,116 | ±0 | ±0% | 5,278 |
| 2024/05/24 | 1,121 | 1,121 | 1,114 | 1,116 | -16 | -1.4% | 6,788 |
| 2024/05/23 | 1,136 | 1,136 | 1,128 | 1,132 | -5 | -0.4% | 2,074 |
| 2024/05/22 | 1,139 | 1,139 | 1,135 | 1,137 | -2 | -0.2% | 2,740 |
| 2024/05/21 | 1,140 | 1,143 | 1,139 | 1,139 | -11 | -1% | 16,000 |
| 2024/05/20 | 1,149 | 1,150 | 1,146 | 1,150 | +7 | +0.6% | 2,350 |
| 2024/05/17 | 1,145 | 1,145 | 1,143 | 1,143 | -1 | -0.1% | 483 |
| 2024/05/16 | 1,138 | 1,144 | 1,138 | 1,144 | +6 | +0.5% | 603 |
| 2024/05/15 | 1,142 | 1,142 | 1,138 | 1,138 | -2 | -0.2% | 1,206 |
| 2024/05/14 | 1,148 | 1,148 | 1,138 | 1,140 | -2 | -0.2% | 3,864 |
| 2024/05/13 | 1,140 | 1,142 | 1,126 | 1,142 | +4 | +0.4% | 2,174 |
| 2024/05/10 | 1,145 | 1,145 | 1,137 | 1,138 | +10 | +0.9% | 336 |
| 2024/05/09 | 1,128 | 1,128 | 1,126 | 1,128 | +2 | +0.2% | 103 |
| 2024/05/08 | 1,125 | 1,128 | 1,125 | 1,126 | +4 | +0.4% | 418 |
| 2024/05/07 | 1,125 | 1,125 | 1,121 | 1,122 | +7 | +0.6% | 1,188 |
| 2024/05/02 | 1,116 | 1,116 | 1,113 | 1,115 | +5 | +0.5% | 940 |
| 2024/05/01 | 1,111 | 1,111 | 1,108 | 1,110 | -6 | -0.5% | 1,982 |
| 2024/04/30 | 1,125 | 1,125 | 1,115 | 1,116 | +2 | +0.2% | 560 |
| 2024/04/26 | 1,130 | 1,130 | 1,112 | 1,114 | -9 | -0.8% | 5,564 |
| 2024/04/25 | 1,118 | 1,126 | 1,118 | 1,123 | +1 | +0.1% | 14,746 |
| 2024/04/24 | 1,126 | 1,126 | 1,120 | 1,122 | +2 | +0.2% | 5,594 |
| 2024/04/23 | 1,120 | 1,121 | 1,119 | 1,120 | +4 | +0.4% | 40,383 |
| 2024/04/22 | 1,097 | 1,116 | 1,097 | 1,116 | +17 | +1.5% | 1,062 |
| 2024/04/19 | 1,105 | 1,105 | 1,090 | 1,099 | -4 | -0.4% | 14,020 |
| 2024/04/18 | 1,105 | 1,105 | 1,100 | 1,103 | +4 | +0.4% | 113,205 |
| 2024/04/17 | 1,098 | 1,101 | 1,097 | 1,099 | -4 | -0.4% | 92,365 |
| 2024/04/16 | 1,095 | 1,104 | 1,095 | 1,103 | -11 | -1% | 1,124 |
| 2024/04/15 | 1,115 | 1,115 | 1,110 | 1,114 | -10 | -0.9% | 3,886 |
| 2024/04/12 | 1,128 | 1,128 | 1,123 | 1,124 | -7 | -0.6% | 18,933 |
| 2024/04/11 | 1,130 | 1,131 | 1,128 | 1,131 | -16 | -1.4% | 5,116 |
| 2024/04/10 | 1,150 | 1,150 | 1,144 | 1,147 | +6 | +0.5% | 74 |
| 2024/04/09 | 1,147 | 1,147 | 1,138 | 1,141 | +2 | +0.2% | 732 |
| 2024/04/08 | 1,146 | 1,146 | 1,138 | 1,139 | +5 | +0.4% | 1,066 |
| 2024/04/05 | 1,140 | 1,140 | 1,130 | 1,134 | -12 | -1% | 14,540 |
| 2024/04/04 | 1,149 | 1,149 | 1,144 | 1,146 | +1 | +0.1% | 299 |
| 2024/04/03 | 1,150 | 1,150 | 1,145 | 1,145 | -7 | -0.6% | 1,432 |
| 2024/04/02 | 1,155 | 1,155 | 1,149 | 1,152 | -10 | -0.9% | 1,323 |
| 2024/04/01 | 1,192 | 1,192 | 1,162 | 1,162 | -3 | -0.3% | 3,123 |
| 2024/03/29 | 1,161 | 1,166 | 1,155 | 1,165 | +6 | +0.5% | 1,426 |
| 2024/03/28 | 1,158 | 1,159 | 1,156 | 1,159 | +18 | +1.6% | 2,720 |
| 2024/03/27 | 1,140 | 1,142 | 1,139 | 1,141 | ±0 | ±0% | 22,713 |
| 2024/03/26 | 1,141 | 1,142 | 1,140 | 1,141 | -3 | -0.3% | 838 |
| 2024/03/25 | 1,150 | 1,150 | 1,142 | 1,144 | -7 | -0.6% | 2,683 |
| 2024/03/22 | 1,151 | 1,157 | 1,148 | 1,151 | +3 | +0.3% | 20,474 |
| 2024/03/21 | 1,145 | 1,156 | 1,144 | 1,148 | +11 | +1% | 43,910 |
301～
350
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
