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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,330 | 1,337 | 1,330 | 1,337 | +12 | +0.9% | 16,377 |
| 2024/11/21 | 1,326 | 1,329 | 1,322 | 1,325 | -9 | -0.7% | 11,345 |
| 2024/11/20 | 1,344 | 1,344 | 1,326 | 1,334 | +2 | +0.2% | 35,623 |
| 2024/11/19 | 1,344 | 1,344 | 1,325 | 1,332 | +8 | +0.6% | 7,580 |
| 2024/11/18 | 1,344 | 1,344 | 1,318 | 1,324 | -20 | -1.5% | 24,990 |
| 2024/11/15 | 1,355 | 1,355 | 1,343 | 1,344 | -9 | -0.7% | 13,907 |
| 2024/11/14 | 1,346 | 1,355 | 1,346 | 1,353 | +17 | +1.3% | 40,068 |
| 2024/11/13 | 1,344 | 1,344 | 1,335 | 1,336 | -2 | -0.1% | 37,087 |
| 2024/11/12 | 1,340 | 1,340 | 1,334 | 1,338 | +1 | +0.1% | 72,961 |
| 2024/11/11 | 1,332 | 1,337 | 1,329 | 1,337 | +15 | +1.1% | 45,182 |
| 2024/11/08 | 1,335 | 1,335 | 1,320 | 1,322 | -13 | -1% | 37,547 |
| 2024/11/07 | 1,335 | 1,338 | 1,332 | 1,335 | ±0 | ±0% | 18,616 |
| 2024/11/06 | 1,290 | 1,335 | 1,290 | 1,335 | +47 | +3.6% | 255,015 |
| 2024/11/05 | 1,286 | 1,290 | 1,284 | 1,288 | +1 | +0.1% | 10,175 |
| 2024/11/01 | 1,280 | 1,287 | 1,278 | 1,287 | -14 | -1.1% | 24,653 |
| 2024/10/31 | 1,301 | 1,308 | 1,300 | 1,301 | -2 | -0.2% | 43,775 |
| 2024/10/30 | 1,308 | 1,308 | 1,301 | 1,303 | -5 | -0.4% | 15,258 |
| 2024/10/29 | 1,314 | 1,314 | 1,308 | 1,308 | -4 | -0.3% | 3,473 |
| 2024/10/28 | 1,308 | 1,316 | 1,306 | 1,312 | +9 | +0.7% | 10,851 |
| 2024/10/25 | 1,304 | 1,308 | 1,301 | 1,303 | -7 | -0.5% | 6,251 |
| 2024/10/24 | 1,316 | 1,316 | 1,309 | 1,310 | -3 | -0.2% | 7,413 |
| 2024/10/23 | 1,308 | 1,315 | 1,305 | 1,313 | +2 | +0.2% | 15,065 |
| 2024/10/22 | 1,313 | 1,315 | 1,310 | 1,311 | -2 | -0.2% | 5,482 |
| 2024/10/21 | 1,312 | 1,316 | 1,311 | 1,313 | +1 | +0.1% | 6,687 |
| 2024/10/18 | 1,315 | 1,316 | 1,312 | 1,312 | +4 | +0.3% | 34,826 |
| 2024/10/17 | 1,310 | 1,311 | 1,307 | 1,308 | +6 | +0.5% | 6,245 |
| 2024/10/16 | 1,307 | 1,307 | 1,297 | 1,302 | -3 | -0.2% | 5,324 |
| 2024/10/15 | 1,304 | 1,325 | 1,304 | 1,305 | +28 | +2.2% | 49,770 |
| 2024/10/11 | 1,284 | 1,284 | 1,275 | 1,277 | -4 | -0.3% | 11,334 |
| 2024/10/10 | 1,282 | 1,285 | 1,280 | 1,281 | +13 | +1% | 31,362 |
| 2024/10/09 | 1,265 | 1,269 | 1,264 | 1,268 | +4 | +0.3% | 41,157 |
| 2024/10/08 | 1,266 | 1,266 | 1,260 | 1,264 | -10 | -0.8% | 9,398 |
| 2024/10/07 | 1,280 | 1,280 | 1,274 | 1,274 | +22 | +1.8% | 43,645 |
| 2024/10/04 | 1,264 | 1,264 | 1,252 | 1,252 | -13 | -1% | 42,638 |
| 2024/10/03 | 1,265 | 1,272 | 1,264 | 1,265 | +21 | +1.7% | 45,006 |
| 2024/10/02 | 1,253 | 1,253 | 1,242 | 1,244 | -7 | -0.6% | 7,223 |
| 2024/10/01 | 1,246 | 1,254 | 1,245 | 1,251 | +21 | +1.7% | 8,325 |
| 2024/09/30 | 1,239 | 1,263 | 1,228 | 1,230 | -33 | -2.6% | 17,775 |
| 2024/09/27 | 1,249 | 1,265 | 1,244 | 1,263 | +20 | +1.6% | 49,934 |
| 2024/09/26 | 1,242 | 1,246 | 1,239 | 1,243 | +8 | +0.6% | 33,773 |
| 2024/09/25 | 1,234 | 1,240 | 1,234 | 1,235 | -5 | -0.4% | 3,547 |
| 2024/09/24 | 1,235 | 1,240 | 1,233 | 1,240 | +21 | +1.7% | 14,006 |
| 2024/09/20 | 1,235 | 1,235 | 1,216 | 1,219 | -8 | -0.7% | 14,137 |
| 2024/09/19 | 1,220 | 1,232 | 1,220 | 1,227 | +12 | +1% | 43,016 |
| 2024/09/18 | 1,218 | 1,218 | 1,212 | 1,215 | +7 | +0.6% | 4,621 |
| 2024/09/17 | 1,208 | 1,209 | 1,204 | 1,208 | +14 | +1.2% | 4,996 |
| 2024/09/13 | 1,208 | 1,208 | 1,192 | 1,194 | -13 | -1.1% | 42,119 |
| 2024/09/12 | 1,203 | 1,207 | 1,198 | 1,207 | +15 | +1.3% | 6,495 |
| 2024/09/11 | 1,203 | 1,210 | 1,187 | 1,192 | -16 | -1.3% | 55,233 |
| 2024/09/10 | 1,209 | 1,212 | 1,205 | 1,208 | +12 | +1% | 49,592 |
1～
50
件表示中 / 459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
