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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/26 | 1,183 | 1,186 | 1,182 | 1,182 | +13 | +1.1% | 18,216 |
| 2024/02/22 | 1,170 | 1,173 | 1,169 | 1,169 | +5 | +0.4% | 11,678 |
| 2024/02/21 | 1,163 | 1,167 | 1,161 | 1,164 | +1 | +0.1% | 11,610 |
| 2024/02/20 | 1,164 | 1,164 | 1,160 | 1,163 | -1 | -0.1% | 9,848 |
| 2024/02/19 | 1,166 | 1,166 | 1,161 | 1,164 | +1 | +0.1% | 14,107 |
| 2024/02/16 | 1,165 | 1,166 | 1,162 | 1,163 | +6 | +0.5% | 23,825 |
| 2024/02/15 | 1,161 | 1,162 | 1,156 | 1,157 | +4 | +0.3% | 10,851 |
| 2024/02/14 | 1,160 | 1,160 | 1,151 | 1,153 | -9 | -0.8% | 92,002 |
| 2024/02/13 | 1,163 | 1,165 | 1,160 | 1,162 | +8 | +0.7% | 17,924 |
| 2024/02/09 | 1,155 | 1,157 | 1,153 | 1,154 | +2 | +0.2% | 31,495 |
| 2024/02/08 | 1,148 | 1,152 | 1,146 | 1,152 | +7 | +0.6% | 10,519 |
| 2024/02/07 | 1,143 | 1,145 | 1,141 | 1,145 | +7 | +0.6% | 12,973 |
| 2024/02/06 | 1,140 | 1,141 | 1,136 | 1,138 | -13 | -1.1% | 22,563 |
| 2024/02/05 | 1,151 | 1,154 | 1,149 | 1,151 | +7 | +0.6% | 17,950 |
| 2024/02/02 | 1,144 | 1,144 | 1,140 | 1,144 | +11 | +1% | 8,141 |
| 2024/02/01 | 1,142 | 1,142 | 1,132 | 1,133 | -20 | -1.7% | 45,678 |
| 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 |
51～
100
件表示中 / 331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
