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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,260 | 1,263 | 1,257 | 1,262 | -12 | -0.9% | 149,928 |
| 2024/06/25 | 1,276 | 1,277 | 1,272 | 1,274 | +9 | +0.7% | 10,715 |
| 2024/06/24 | 1,268 | 1,269 | 1,261 | 1,265 | +4 | +0.3% | 17,389 |
| 2024/06/21 | 1,251 | 1,262 | 1,251 | 1,261 | +13 | +1% | 14,547 |
| 2024/06/20 | 1,247 | 1,250 | 1,246 | 1,248 | -2 | -0.2% | 7,206 |
| 2024/06/19 | 1,246 | 1,250 | 1,246 | 1,250 | +4 | +0.3% | 9,181 |
| 2024/06/18 | 1,245 | 1,246 | 1,242 | 1,246 | +17 | +1.4% | 8,411 |
| 2024/06/17 | 1,232 | 1,236 | 1,228 | 1,229 | -15 | -1.2% | 40,332 |
| 2024/06/14 | 1,240 | 1,244 | 1,235 | 1,244 | +6 | +0.5% | 5,396 |
| 2024/06/13 | 1,242 | 1,242 | 1,234 | 1,238 | +4 | +0.3% | 11,791 |
| 2024/06/12 | 1,239 | 1,239 | 1,232 | 1,234 | -7 | -0.6% | 7,664 |
| 2024/06/11 | 1,243 | 1,243 | 1,236 | 1,241 | ±0 | ±0% | 14,997 |
| 2024/06/10 | 1,240 | 1,242 | 1,235 | 1,241 | +7 | +0.6% | 6,221 |
| 2024/06/07 | 1,236 | 1,236 | 1,231 | 1,234 | -1 | -0.1% | 15,301 |
| 2024/06/06 | 1,235 | 1,236 | 1,231 | 1,235 | +2 | +0.2% | 18,220 |
| 2024/06/05 | 1,228 | 1,233 | 1,228 | 1,233 | -5 | -0.4% | 10,931 |
| 2024/06/04 | 1,241 | 1,243 | 1,233 | 1,238 | -19 | -1.5% | 13,372 |
| 2024/06/03 | 1,254 | 1,258 | 1,251 | 1,257 | +30 | +2.4% | 20,826 |
| 2024/05/31 | 1,225 | 1,229 | 1,222 | 1,227 | +8 | +0.7% | 22,977 |
| 2024/05/30 | 1,223 | 1,226 | 1,217 | 1,219 | -12 | -1% | 53,708 |
| 2024/05/29 | 1,240 | 1,240 | 1,230 | 1,231 | -17 | -1.4% | 40,328 |
| 2024/05/28 | 1,252 | 1,252 | 1,245 | 1,248 | +2 | +0.2% | 45,822 |
| 2024/05/27 | 1,244 | 1,246 | 1,242 | 1,246 | -4 | -0.3% | 22,943 |
| 2024/05/24 | 1,258 | 1,258 | 1,244 | 1,250 | -15 | -1.2% | 129,019 |
| 2024/05/23 | 1,262 | 1,265 | 1,260 | 1,265 | -2 | -0.2% | 7,149 |
| 2024/05/22 | 1,267 | 1,268 | 1,264 | 1,267 | -3 | -0.2% | 14,390 |
| 2024/05/21 | 1,269 | 1,272 | 1,268 | 1,270 | ±0 | ±0% | 13,837 |
| 2024/05/20 | 1,279 | 1,280 | 1,270 | 1,270 | +1 | +0.1% | 21,487 |
| 2024/05/17 | 1,264 | 1,270 | 1,264 | 1,269 | +13 | +1% | 20,800 |
| 2024/05/16 | 1,260 | 1,261 | 1,250 | 1,256 | -12 | -0.9% | 35,607 |
| 2024/05/15 | 1,273 | 1,273 | 1,266 | 1,268 | -1 | -0.1% | 11,602 |
| 2024/05/14 | 1,267 | 1,269 | 1,266 | 1,269 | +3 | +0.2% | 8,261 |
| 2024/05/13 | 1,264 | 1,266 | 1,262 | 1,266 | +6 | +0.5% | 11,038 |
| 2024/05/10 | 1,257 | 1,262 | 1,257 | 1,260 | +14 | +1.1% | 59,306 |
| 2024/05/09 | 1,247 | 1,250 | 1,244 | 1,246 | +3 | +0.2% | 7,443 |
| 2024/05/08 | 1,240 | 1,246 | 1,240 | 1,243 | +11 | +0.9% | 10,727 |
| 2024/05/07 | 1,232 | 1,235 | 1,226 | 1,232 | +1 | +0.1% | 24,582 |
| 2024/05/02 | 1,233 | 1,236 | 1,231 | 1,231 | -12 | -1% | 33,390 |
| 2024/05/01 | 1,243 | 1,244 | 1,240 | 1,243 | -1 | -0.1% | 38,410 |
| 2024/04/30 | 1,238 | 1,244 | 1,237 | 1,244 | +8 | +0.6% | 13,829 |
| 2024/04/26 | 1,240 | 1,240 | 1,227 | 1,236 | -7 | -0.6% | 23,523 |
| 2024/04/25 | 1,235 | 1,243 | 1,235 | 1,243 | +8 | +0.6% | 18,702 |
| 2024/04/24 | 1,232 | 1,235 | 1,229 | 1,235 | +7 | +0.6% | 17,493 |
| 2024/04/23 | 1,230 | 1,231 | 1,228 | 1,228 | +3 | +0.2% | 55,622 |
| 2024/04/22 | 1,223 | 1,226 | 1,215 | 1,225 | +24 | +2% | 18,540 |
| 2024/04/19 | 1,214 | 1,217 | 1,189 | 1,201 | -6 | -0.5% | 29,521 |
| 2024/04/18 | 1,205 | 1,210 | 1,205 | 1,207 | +1 | +0.1% | 56,371 |
| 2024/04/17 | 1,211 | 1,211 | 1,206 | 1,206 | -2 | -0.2% | 9,107 |
| 2024/04/16 | 1,214 | 1,214 | 1,206 | 1,208 | -9 | -0.7% | 23,046 |
| 2024/04/15 | 1,214 | 1,220 | 1,212 | 1,217 | -8 | -0.7% | 19,401 |
101～
150
件表示中 / 458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
