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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 2024/04/12 | 1,225 | 1,226 | 1,223 | 1,225 | -4 | -0.3% | 22,902 |
| 2024/04/11 | 1,230 | 1,231 | 1,225 | 1,229 | -9 | -0.7% | 17,634 |
| 2024/04/10 | 1,237 | 1,238 | 1,234 | 1,238 | +6 | +0.5% | 6,257 |
| 2024/04/09 | 1,233 | 1,233 | 1,224 | 1,232 | +4 | +0.3% | 48,778 |
| 2024/04/08 | 1,230 | 1,233 | 1,226 | 1,228 | +10 | +0.8% | 11,662 |
| 2024/04/05 | 1,223 | 1,223 | 1,213 | 1,218 | -19 | -1.5% | 159,797 |
| 2024/04/04 | 1,239 | 1,239 | 1,233 | 1,237 | +1 | +0.1% | 46,410 |
| 2024/04/03 | 1,241 | 1,241 | 1,232 | 1,236 | -6 | -0.5% | 16,920 |
| 2024/04/02 | 1,254 | 1,255 | 1,240 | 1,242 | -11 | -0.9% | 23,173 |
| 2024/04/01 | 1,270 | 1,271 | 1,250 | 1,253 | +3 | +0.2% | 14,418 |
| 2024/03/29 | 1,245 | 1,259 | 1,243 | 1,250 | +5 | +0.4% | 37,328 |
| 2024/03/28 | 1,244 | 1,247 | 1,243 | 1,245 | +14 | +1.1% | 7,788 |
| 2024/03/27 | 1,229 | 1,232 | 1,227 | 1,231 | +5 | +0.4% | 11,174 |
| 2024/03/26 | 1,226 | 1,227 | 1,224 | 1,226 | -1 | -0.1% | 14,438 |
| 2024/03/25 | 1,229 | 1,230 | 1,226 | 1,227 | -7 | -0.6% | 23,968 |
| 2024/03/22 | 1,238 | 1,240 | 1,234 | 1,234 | +8 | +0.7% | 17,371 |
| 2024/03/21 | 1,224 | 1,229 | 1,220 | 1,226 | +16 | +1.3% | 20,986 |
| 2024/03/19 | 1,201 | 1,212 | 1,200 | 1,210 | +12 | +1% | 6,611 |
| 2024/03/18 | 1,197 | 1,201 | 1,195 | 1,198 | +7 | +0.6% | 16,312 |
| 2024/03/15 | 1,192 | 1,195 | 1,190 | 1,191 | -5 | -0.4% | 14,517 |
| 2024/03/14 | 1,196 | 1,199 | 1,194 | 1,196 | +4 | +0.3% | 56,721 |
| 2024/03/13 | 1,192 | 1,193 | 1,188 | 1,192 | +4 | +0.3% | 9,040 |
| 2024/03/12 | 1,180 | 1,188 | 1,179 | 1,188 | +10 | +0.8% | 17,032 |
| 2024/03/11 | 1,177 | 1,178 | 1,174 | 1,178 | -7 | -0.6% | 113,380 |
| 2024/03/08 | 1,186 | 1,188 | 1,182 | 1,185 | +2 | +0.2% | 17,463 |
| 2024/03/07 | 1,190 | 1,191 | 1,182 | 1,183 | -4 | -0.3% | 15,232 |
| 2024/03/06 | 1,190 | 1,193 | 1,186 | 1,187 | -4 | -0.3% | 249,602 |
| 2024/03/05 | 1,191 | 1,193 | 1,190 | 1,191 | +3 | +0.3% | 68,466 |
| 2024/03/04 | 1,190 | 1,192 | 1,186 | 1,188 | -2 | -0.2% | 129,505 |
| 2024/03/01 | 1,189 | 1,192 | 1,187 | 1,190 | +7 | +0.6% | 47,929 |
| 2024/02/29 | 1,187 | 1,189 | 1,182 | 1,183 | +1 | +0.1% | 9,836 |
| 2024/02/28 | 1,184 | 1,184 | 1,181 | 1,182 | +3 | +0.3% | 11,844 |
| 2024/02/27 | 1,181 | 1,182 | 1,178 | 1,179 | -3 | -0.3% | 13,019 |
1～
50
件表示中 / 325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
