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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,297 | 1,297 | 1,284 | 1,289 | -2 | -0.2% | 110,552 |
| 2025/01/20 | 1,290 | 1,292 | 1,287 | 1,291 | +6 | +0.5% | 7,002 |
| 2025/01/17 | 1,276 | 1,285 | 1,276 | 1,285 | +10 | +0.8% | 7,214 |
| 2025/01/16 | 1,286 | 1,286 | 1,269 | 1,275 | -4 | -0.3% | 7,037 |
| 2025/01/15 | 1,281 | 1,284 | 1,275 | 1,279 | +5 | +0.4% | 7,828 |
| 2025/01/14 | 1,270 | 1,274 | 1,267 | 1,274 | -6 | -0.5% | 62,959 |
| 2025/01/10 | 1,278 | 1,280 | 1,274 | 1,280 | +1 | +0.1% | 25,814 |
| 2025/01/09 | 1,280 | 1,280 | 1,275 | 1,279 | -1 | -0.1% | 9,473 |
| 2025/01/08 | 1,277 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 13,066 |
| 2025/01/07 | 1,276 | 1,280 | 1,274 | 1,275 | -7 | -0.5% | 17,955 |
| 2025/01/06 | 1,299 | 1,299 | 1,280 | 1,282 | -13 | -1% | 70,046 |
| 2024/12/30 | 1,296 | 1,297 | 1,292 | 1,295 | -5 | -0.4% | 12,846 |
| 2024/12/27 | 1,298 | 1,303 | 1,298 | 1,300 | +4 | +0.3% | 18,677 |
| 2024/12/26 | 1,298 | 1,298 | 1,293 | 1,296 | -3 | -0.2% | 9,944 |
| 2024/12/25 | 1,292 | 1,299 | 1,288 | 1,299 | +13 | +1% | 14,873 |
| 2024/12/24 | 1,294 | 1,294 | 1,284 | 1,286 | -2 | -0.2% | 7,848 |
| 2024/12/23 | 1,289 | 1,289 | 1,284 | 1,288 | +14 | +1.1% | 6,909 |
| 2024/12/20 | 1,281 | 1,285 | 1,272 | 1,274 | +4 | +0.3% | 7,607 |
| 2024/12/19 | 1,265 | 1,272 | 1,262 | 1,270 | -19 | -1.5% | 16,383 |
| 2024/12/18 | 1,288 | 1,291 | 1,286 | 1,289 | -11 | -0.8% | 19,869 |
| 2024/12/17 | 1,300 | 1,300 | 1,296 | 1,300 | -7 | -0.5% | 14,432 |
| 2024/12/16 | 1,304 | 1,308 | 1,301 | 1,307 | +2 | +0.2% | 6,351 |
| 2024/12/13 | 1,300 | 1,306 | 1,299 | 1,305 | +2 | +0.2% | 26,202 |
| 2024/12/12 | 1,305 | 1,305 | 1,295 | 1,303 | -2 | -0.2% | 52,132 |
| 2024/12/11 | 1,306 | 1,306 | 1,301 | 1,305 | -1 | -0.1% | 15,485 |
| 2024/12/10 | 1,304 | 1,307 | 1,302 | 1,306 | +8 | +0.6% | 39,500 |
| 2024/12/09 | 1,297 | 1,298 | 1,293 | 1,298 | -3 | -0.2% | 11,441 |
| 2024/12/06 | 1,302 | 1,304 | 1,298 | 1,301 | -3 | -0.2% | 5,309 |
| 2024/12/05 | 1,310 | 1,310 | 1,302 | 1,304 | -5 | -0.4% | 41,441 |
| 2024/12/04 | 1,306 | 1,309 | 1,304 | 1,309 | -8 | -0.6% | 40,551 |
| 2024/12/03 | 1,314 | 1,320 | 1,314 | 1,317 | -8 | -0.6% | 107,729 |
| 2024/12/02 | 1,322 | 1,327 | 1,320 | 1,325 | +4 | +0.3% | 45,598 |
| 2024/11/29 | 1,332 | 1,332 | 1,318 | 1,321 | -13 | -1% | 37,353 |
| 2024/11/28 | 1,331 | 1,336 | 1,331 | 1,334 | -4 | -0.3% | 5,739 |
| 2024/11/27 | 1,344 | 1,344 | 1,335 | 1,338 | -9 | -0.7% | 5,779 |
| 2024/11/26 | 1,350 | 1,350 | 1,344 | 1,347 | +1 | +0.1% | 23,098 |
| 2024/11/25 | 1,341 | 1,346 | 1,338 | 1,346 | +9 | +0.7% | 56,145 |
| 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 |
51～
100
件表示中 / 546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
