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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,205 | 1,209 | 1,202 | 1,208 | -12 | -1% | 5,238 |
| 2024/08/20 | 1,216 | 1,220 | 1,208 | 1,220 | +20 | +1.7% | 5,643 |
| 2024/08/19 | 1,221 | 1,222 | 1,199 | 1,200 | -24 | -2% | 20,867 |
| 2024/08/16 | 1,223 | 1,227 | 1,222 | 1,224 | +25 | +2.1% | 7,269 |
| 2024/08/15 | 1,199 | 1,207 | 1,196 | 1,199 | +5 | +0.4% | 7,971 |
| 2024/08/14 | 1,194 | 1,195 | 1,185 | 1,194 | +5 | +0.4% | 7,721 |
| 2024/08/13 | 1,186 | 1,193 | 1,180 | 1,189 | +11 | +0.9% | 12,589 |
| 2024/08/09 | 1,198 | 1,201 | 1,178 | 1,178 | +11 | +0.9% | 34,015 |
| 2024/08/08 | 1,174 | 1,181 | 1,163 | 1,167 | -21 | -1.8% | 38,599 |
| 2024/08/07 | 1,165 | 1,202 | 1,161 | 1,188 | +8 | +0.7% | 71,067 |
| 2024/08/06 | 1,175 | 1,187 | 1,166 | 1,180 | +19 | +1.6% | 32,114 |
| 2024/08/05 | 1,186 | 1,189 | 1,154 | 1,161 | -64 | -5.2% | 143,989 |
| 2024/08/02 | 1,219 | 1,234 | 1,219 | 1,225 | -13 | -1.1% | 52,415 |
| 2024/08/01 | 1,236 | 1,239 | 1,223 | 1,238 | -19 | -1.5% | 21,242 |
| 2024/07/31 | 1,260 | 1,263 | 1,247 | 1,257 | -9 | -0.7% | 62,097 |
| 2024/07/30 | 1,255 | 1,266 | 1,255 | 1,266 | +10 | +0.8% | 3,895 |
| 2024/07/29 | 1,261 | 1,264 | 1,255 | 1,256 | +8 | +0.6% | 10,864 |
| 2024/07/26 | 1,245 | 1,250 | 1,243 | 1,248 | +17 | +1.4% | 7,111 |
| 2024/07/25 | 1,240 | 1,240 | 1,226 | 1,231 | -14 | -1.1% | 21,041 |
| 2024/07/24 | 1,258 | 1,259 | 1,245 | 1,245 | -21 | -1.7% | 21,868 |
| 2024/07/23 | 1,270 | 1,270 | 1,263 | 1,266 | -4 | -0.3% | 41,051 |
| 2024/07/22 | 1,272 | 1,276 | 1,266 | 1,270 | -14 | -1.1% | 22,316 |
| 2024/07/19 | 1,283 | 1,300 | 1,280 | 1,284 | +1 | +0.1% | 11,471 |
| 2024/07/18 | 1,276 | 1,289 | 1,276 | 1,283 | -1 | -0.1% | 23,787 |
| 2024/07/17 | 1,285 | 1,292 | 1,284 | 1,284 | +10 | +0.8% | 20,289 |
| 2024/07/16 | 1,271 | 1,274 | 1,268 | 1,274 | +4 | +0.3% | 51,310 |
| 2024/07/12 | 1,263 | 1,273 | 1,262 | 1,270 | -3 | -0.2% | 205,242 |
| 2024/07/11 | 1,271 | 1,273 | 1,268 | 1,273 | +15 | +1.2% | 27,586 |
| 2024/07/10 | 1,258 | 1,260 | 1,255 | 1,258 | ±0 | ±0% | 7,668 |
| 2024/07/09 | 1,258 | 1,261 | 1,256 | 1,258 | +4 | +0.3% | 7,870 |
| 2024/07/08 | 1,255 | 1,255 | 1,252 | 1,254 | -3 | -0.2% | 7,483 |
| 2024/07/05 | 1,263 | 1,263 | 1,254 | 1,257 | -4 | -0.3% | 13,079 |
| 2024/07/04 | 1,264 | 1,264 | 1,259 | 1,261 | -3 | -0.2% | 10,370 |
| 2024/07/03 | 1,258 | 1,264 | 1,258 | 1,264 | +7 | +0.6% | 14,198 |
| 2024/07/02 | 1,257 | 1,259 | 1,253 | 1,257 | -8 | -0.6% | 28,205 |
| 2024/07/01 | 1,270 | 1,270 | 1,264 | 1,265 | -5 | -0.4% | 53,302 |
| 2024/06/28 | 1,265 | 1,271 | 1,264 | 1,270 | +9 | +0.7% | 165,842 |
| 2024/06/27 | 1,263 | 1,264 | 1,260 | 1,261 | -1 | -0.1% | 84,504 |
| 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 |
151～
200
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
