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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,144 | 1,155 | 1,144 | 1,153 | +9 | +0.8% | 30,395 |
| 2024/01/30 | 1,144 | 1,144 | 1,141 | 1,144 | +2 | +0.2% | 8,457 |
| 2024/01/29 | 1,143 | 1,144 | 1,140 | 1,142 | +3 | +0.3% | 15,434 |
| 2024/01/26 | 1,134 | 1,144 | 1,131 | 1,139 | +9 | +0.8% | 22,158 |
| 2024/01/25 | 1,130 | 1,130 | 1,125 | 1,130 | -8 | -0.7% | 53,439 |
| 2024/01/24 | 1,142 | 1,143 | 1,138 | 1,138 | +3 | +0.3% | 39,396 |
| 2024/01/23 | 1,138 | 1,139 | 1,135 | 1,135 | -2 | -0.2% | 16,743 |
| 2024/01/22 | 1,137 | 1,141 | 1,137 | 1,137 | ±0 | ±0% | 72,393 |
| 2024/01/19 | 1,133 | 1,137 | 1,132 | 1,137 | +7 | +0.6% | 23,607 |
| 2024/01/18 | 1,132 | 1,133 | 1,126 | 1,130 | -3 | -0.3% | 27,811 |
| 2024/01/17 | 1,129 | 1,133 | 1,128 | 1,133 | +8 | +0.7% | 52,351 |
| 2024/01/16 | 1,125 | 1,128 | 1,123 | 1,125 | +4 | +0.4% | 23,322 |
| 2024/01/15 | 1,121 | 1,123 | 1,119 | 1,121 | ±0 | ±0% | 80,915 |
| 2024/01/12 | 1,120 | 1,122 | 1,117 | 1,121 | -4 | -0.4% | 79,218 |
| 2024/01/11 | 1,124 | 1,129 | 1,124 | 1,125 | +8 | +0.7% | 45,021 |
| 2024/01/10 | 1,115 | 1,118 | 1,114 | 1,117 | +2 | +0.2% | 33,312 |
| 2024/01/09 | 1,116 | 1,118 | 1,110 | 1,115 | +2 | +0.2% | 49,175 |
| 2024/01/05 | 1,113 | 1,117 | 1,113 | 1,113 | +7 | +0.6% | 43,164 |
| 2024/01/04 | 1,103 | 1,109 | 1,100 | 1,106 | +6 | +0.5% | 36,335 |
| 2023/12/29 | 1,100 | 1,103 | 1,100 | 1,100 | ±0 | ±0% | 19,449 |
| 2023/12/28 | 1,105 | 1,105 | 1,100 | 1,100 | -7 | -0.6% | 26,130 |
| 2023/12/27 | 1,101 | 1,109 | 1,101 | 1,107 | +8 | +0.7% | 15,681 |
| 2023/12/26 | 1,100 | 1,101 | 1,098 | 1,099 | +6 | +0.5% | 22,747 |
| 2023/12/25 | 1,098 | 1,103 | 1,087 | 1,093 | ±0 | ±0% | 22,197 |
| 2023/12/22 | 1,093 | 1,095 | 1,090 | 1,093 | +2 | +0.2% | 78,162 |
| 2023/12/21 | 1,094 | 1,096 | 1,089 | 1,091 | -17 | -1.5% | 19,287 |
| 2023/12/20 | 1,108 | 1,113 | 1,107 | 1,108 | +6 | +0.5% | 80,946 |
| 2023/12/19 | 1,095 | 1,104 | 1,093 | 1,102 | +10 | +0.9% | 34,947 |
| 2023/12/18 | 1,096 | 1,096 | 1,091 | 1,092 | -4 | -0.4% | 17,794 |
| 2023/12/15 | 1,100 | 1,100 | 1,095 | 1,096 | +8 | +0.7% | 15,303 |
| 2023/12/14 | 1,099 | 1,100 | 1,085 | 1,088 | -9 | -0.8% | 25,915 |
| 2023/12/13 | 1,093 | 1,100 | 1,093 | 1,097 | +8 | +0.7% | 17,019 |
| 2023/12/12 | 1,092 | 1,095 | 1,089 | 1,089 | +3 | +0.3% | 21,220 |
| 2023/12/11 | 1,082 | 1,088 | 1,082 | 1,086 | +12 | +1.1% | 15,388 |
| 2023/12/08 | 1,086 | 1,086 | 1,065 | 1,074 | -13 | -1.2% | 28,738 |
| 2023/12/07 | 1,093 | 1,094 | 1,087 | 1,087 | -7 | -0.6% | 20,948 |
| 2023/12/06 | 1,095 | 1,097 | 1,092 | 1,094 | -4 | -0.4% | 8,287 |
| 2023/12/05 | 1,100 | 1,102 | 1,098 | 1,098 | +2 | +0.2% | 25,446 |
| 2023/12/04 | 1,095 | 1,098 | 1,092 | 1,096 | +2 | +0.2% | 17,378 |
| 2023/12/01 | 1,087 | 1,096 | 1,087 | 1,094 | +17 | +1.6% | 16,374 |
| 2023/11/30 | 1,078 | 1,079 | 1,075 | 1,077 | -3 | -0.3% | 5,914 |
| 2023/11/29 | 1,082 | 1,083 | 1,076 | 1,080 | -8 | -0.7% | 49,754 |
| 2023/11/28 | 1,093 | 1,093 | 1,087 | 1,088 | -6 | -0.5% | 34,936 |
| 2023/11/27 | 1,096 | 1,101 | 1,093 | 1,094 | ±0 | ±0% | 30,286 |
| 2023/11/24 | 1,098 | 1,099 | 1,094 | 1,094 | +6 | +0.6% | 16,820 |
| 2023/11/22 | 1,081 | 1,089 | 1,081 | 1,088 | +7 | +0.6% | 9,641 |
| 2023/11/21 | 1,087 | 1,088 | 1,079 | 1,081 | -8 | -0.7% | 20,252 |
| 2023/11/20 | 1,099 | 1,099 | 1,087 | 1,089 | -10 | -0.9% | 48,297 |
| 2023/11/17 | 1,100 | 1,102 | 1,098 | 1,099 | -4 | -0.4% | 36,228 |
| 2023/11/16 | 1,100 | 1,105 | 1,100 | 1,103 | +7 | +0.6% | 18,872 |
201～
250
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
