グローバルＸ Ｓ＆Ｐ５００配当貴族ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,215 | 1,216 | 1,198 | 1,204 | -39 | -3.1% | 118,713 |
| 2025/04/02 | 1,245 | 1,245 | 1,241 | 1,243 | -2 | -0.2% | 3,738 |
| 2025/04/01 | 1,242 | 1,245 | 1,240 | 1,245 | +23 | +1.9% | 11,531 |
| 2025/03/31 | 1,231 | 1,231 | 1,221 | 1,222 | -29 | -2.3% | 45,015 |
| 2025/03/28 | 1,243 | 1,254 | 1,243 | 1,251 | +8 | +0.6% | 14,677 |
| 2025/03/27 | 1,233 | 1,243 | 1,233 | 1,243 | +10 | +0.8% | 29,362 |
| 2025/03/26 | 1,240 | 1,240 | 1,226 | 1,233 | -7 | -0.6% | 6,918 |
| 2025/03/25 | 1,242 | 1,242 | 1,237 | 1,240 | +12 | +1% | 5,823 |
| 2025/03/24 | 1,228 | 1,229 | 1,223 | 1,228 | ±0 | ±0% | 10,107 |
| 2025/03/21 | 1,230 | 1,230 | 1,222 | 1,228 | -9 | -0.7% | 9,681 |
| 2025/03/19 | 1,242 | 1,242 | 1,234 | 1,237 | -6 | -0.5% | 11,554 |
| 2025/03/18 | 1,239 | 1,243 | 1,238 | 1,243 | +26 | +2.1% | 32,666 |
| 2025/03/17 | 1,218 | 1,218 | 1,213 | 1,217 | +5 | +0.4% | 53,941 |
| 2025/03/14 | 1,207 | 1,212 | 1,205 | 1,212 | +5 | +0.4% | 36,283 |
| 2025/03/13 | 1,225 | 1,225 | 1,204 | 1,207 | -23 | -1.9% | 44,388 |
| 2025/03/12 | 1,238 | 1,238 | 1,226 | 1,230 | -20 | -1.6% | 22,376 |
| 2025/03/11 | 1,246 | 1,250 | 1,236 | 1,250 | +20 | +1.6% | 11,489 |
| 2025/03/10 | 1,244 | 1,252 | 1,230 | 1,230 | -8 | -0.6% | 22,568 |
| 2025/03/07 | 1,242 | 1,244 | 1,237 | 1,238 | -8 | -0.6% | 17,668 |
| 2025/03/06 | 1,247 | 1,250 | 1,244 | 1,246 | -1 | -0.1% | 43,420 |
| 2025/03/05 | 1,252 | 1,254 | 1,246 | 1,247 | -20 | -1.6% | 60,649 |
| 2025/03/04 | 1,268 | 1,268 | 1,256 | 1,267 | -6 | -0.5% | 51,522 |
| 2025/03/03 | 1,276 | 1,280 | 1,270 | 1,273 | +19 | +1.5% | 85,822 |
| 2025/02/28 | 1,254 | 1,256 | 1,246 | 1,254 | +1 | +0.1% | 52,667 |
| 2025/02/27 | 1,260 | 1,260 | 1,244 | 1,253 | -9 | -0.7% | 77,776 |
| 2025/02/26 | 1,258 | 1,263 | 1,254 | 1,262 | +6 | +0.5% | 142,355 |
| 2025/02/25 | 1,254 | 1,259 | 1,254 | 1,256 | -2 | -0.2% | 65,027 |
| 2025/02/21 | 1,251 | 1,260 | 1,250 | 1,258 | +7 | +0.6% | 28,342 |
| 2025/02/20 | 1,260 | 1,260 | 1,249 | 1,251 | -7 | -0.6% | 10,023 |
| 2025/02/19 | 1,260 | 1,264 | 1,258 | 1,258 | -1 | -0.1% | 5,450 |
| 2025/02/18 | 1,256 | 1,259 | 1,252 | 1,259 | +2 | +0.2% | 9,474 |
| 2025/02/17 | 1,271 | 1,272 | 1,253 | 1,257 | -14 | -1.1% | 60,881 |
| 2025/02/14 | 1,276 | 1,276 | 1,268 | 1,271 | -5 | -0.4% | 4,395 |
| 2025/02/13 | 1,277 | 1,278 | 1,273 | 1,276 | -2 | -0.2% | 18,252 |
| 2025/02/12 | 1,272 | 1,280 | 1,272 | 1,278 | +23 | +1.8% | 17,582 |
| 2025/02/10 | 1,254 | 1,256 | 1,251 | 1,255 | -2 | -0.2% | 75,786 |
| 2025/02/07 | 1,255 | 1,259 | 1,252 | 1,257 | -12 | -0.9% | 34,688 |
| 2025/02/06 | 1,270 | 1,273 | 1,265 | 1,269 | -2 | -0.2% | 8,925 |
| 2025/02/05 | 1,287 | 1,287 | 1,269 | 1,271 | -21 | -1.6% | 19,467 |
| 2025/02/04 | 1,297 | 1,298 | 1,286 | 1,292 | +9 | +0.7% | 113,303 |
| 2025/02/03 | 1,298 | 1,298 | 1,281 | 1,283 | -15 | -1.2% | 161,887 |
| 2025/01/31 | 1,294 | 1,301 | 1,293 | 1,298 | +4 | +0.3% | 9,478 |
| 2025/01/30 | 1,294 | 1,296 | 1,290 | 1,294 | -5 | -0.4% | 68,647 |
| 2025/01/29 | 1,301 | 1,302 | 1,295 | 1,299 | -11 | -0.8% | 72,829 |
| 2025/01/28 | 1,300 | 1,314 | 1,300 | 1,310 | +14 | +1.1% | 35,229 |
| 2025/01/27 | 1,294 | 1,297 | 1,290 | 1,296 | +9 | +0.7% | 94,855 |
| 2025/01/24 | 1,299 | 1,299 | 1,286 | 1,287 | -5 | -0.4% | 10,760 |
| 2025/01/23 | 1,300 | 1,300 | 1,289 | 1,292 | -8 | -0.6% | 12,397 |
| 2025/01/22 | 1,300 | 1,300 | 1,294 | 1,300 | +11 | +0.9% | 156,117 |
| 2025/01/21 | 1,297 | 1,297 | 1,284 | 1,289 | -2 | -0.2% | 110,552 |
1～
50
件表示中 / 545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
