1,106
+7 (+0.64%)
株価：2025/07/11 14:09
15分ディレイ
グローバルＸ Ｓ＆Ｐ５００配当貴族 ＥＴＦ（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,105 | 1,106 | 1,103 | 1,106 | +7 | +0.6% | 6,347 |
| 2025/07/10 | 1,100 | 1,100 | 1,097 | 1,099 | +4 | +0.4% | 764 |
| 2025/07/09 | 1,092 | 1,095 | 1,092 | 1,095 | +4 | +0.4% | 20 |
| 2025/07/08 | 1,097 | 1,097 | 1,091 | 1,091 | -7 | -0.6% | 487 |
| 2025/07/07 | 1,088 | 1,099 | 1,088 | 1,098 | -1 | -0.1% | 50 |
| 2025/07/04 | 1,105 | 1,105 | 1,099 | 1,099 | -3 | -0.3% | 2,075 |
| 2025/07/03 | 1,100 | 1,102 | 1,100 | 1,102 | +2 | +0.2% | 342 |
| 2025/07/02 | 1,087 | 1,100 | 1,087 | 1,100 | +23 | +2.1% | 1,885 |
| 2025/07/01 | 1,085 | 1,085 | 1,077 | 1,077 | +1 | +0.1% | 660 |
| 2025/06/30 | 1,080 | 1,080 | 1,074 | 1,076 | +4 | +0.4% | 112 |
| 2025/06/27 | 1,075 | 1,075 | 1,069 | 1,072 | +9 | +0.8% | 335 |
| 2025/06/26 | 1,071 | 1,071 | 1,063 | 1,063 | -9 | -0.8% | 115 |
| 2025/06/25 | 1,074 | 1,074 | 1,072 | 1,072 | -1 | -0.1% | 180 |
| 2025/06/24 | 1,060 | 1,073 | 1,060 | 1,073 | +20 | +1.9% | 5,721 |
| 2025/06/23 | 1,063 | 1,063 | 1,052 | 1,053 | ±0 | ±0% | 1,913 |
| 2025/06/20 | 1,066 | 1,066 | 1,052 | 1,053 | -2 | -0.2% | 927 |
| 2025/06/19 | 1,064 | 1,064 | 1,055 | 1,055 | -2 | -0.2% | 758 |
| 2025/06/18 | 1,090 | 1,093 | 1,055 | 1,057 | -8 | -0.8% | 1,214 |
| 2025/06/17 | 1,073 | 1,073 | 1,065 | 1,065 | ±0 | ±0% | 16 |
| 2025/06/16 | 1,075 | 1,075 | 1,064 | 1,065 | ±0 | ±0% | 451 |
| 2025/06/13 | 1,084 | 1,084 | 1,064 | 1,065 | -6 | -0.6% | 45,168 |
| 2025/06/12 | 1,082 | 1,082 | 1,070 | 1,071 | -6 | -0.6% | 25,218 |
| 2025/06/11 | 1,079 | 1,079 | 1,077 | 1,077 | +2 | +0.2% | 128 |
| 2025/06/10 | 1,081 | 1,081 | 1,075 | 1,075 | +3 | +0.3% | 16,766 |
| 2025/06/09 | 1,074 | 1,074 | 1,072 | 1,072 | +2 | +0.2% | 174 |
| 2025/06/06 | 1,072 | 1,072 | 1,067 | 1,070 | -1 | -0.1% | 173 |
| 2025/06/05 | 1,080 | 1,080 | 1,071 | 1,071 | -1 | -0.1% | 21 |
| 2025/06/04 | 1,073 | 1,074 | 1,072 | 1,072 | +3 | +0.3% | 1,015 |
| 2025/06/03 | 1,068 | 1,069 | 1,067 | 1,069 | -1 | -0.1% | 3,490 |
| 2025/06/02 | 1,071 | 1,071 | 1,070 | 1,070 | ±0 | ±0% | 325 |
| 2025/05/30 | 1,074 | 1,074 | 1,068 | 1,070 | -3 | -0.3% | 38 |
| 2025/05/29 | 1,073 | 1,074 | 1,072 | 1,073 | ±0 | ±0% | 15,404 |
| 2025/05/28 | 1,076 | 1,077 | 1,073 | 1,073 | +4 | +0.4% | 430 |
| 2025/05/27 | 1,069 | 1,069 | 1,066 | 1,069 | ±0 | ±0% | 72 |
| 2025/05/26 | 1,075 | 1,075 | 1,066 | 1,069 | +3 | +0.3% | 144 |
| 2025/05/23 | 1,068 | 1,068 | 1,063 | 1,066 | -2 | -0.2% | 964 |
| 2025/05/22 | 1,078 | 1,078 | 1,066 | 1,068 | -30 | -2.7% | 618 |
| 2025/05/21 | 1,114 | 1,114 | 1,098 | 1,098 | -5 | -0.5% | 560 |
| 2025/05/20 | 1,102 | 1,103 | 1,102 | 1,103 | +5 | +0.5% | 823 |
| 2025/05/19 | 1,091 | 1,101 | 1,091 | 1,098 | +9 | +0.8% | 5,278 |
| 2025/05/16 | 1,076 | 1,090 | 1,076 | 1,089 | +17 | +1.6% | 363 |
| 2025/05/15 | 1,082 | 1,082 | 1,071 | 1,072 | -10 | -0.9% | 1,357 |
| 2025/05/14 | 1,085 | 1,085 | 1,082 | 1,082 | -7 | -0.6% | 5,694 |
| 2025/05/13 | 1,074 | 1,090 | 1,074 | 1,089 | +17 | +1.6% | 651 |
| 2025/05/12 | 1,077 | 1,077 | 1,072 | 1,072 | +3 | +0.3% | 16,147 |
| 2025/05/09 | 1,067 | 1,069 | 1,065 | 1,069 | +3 | +0.3% | 1,168 |
| 2025/05/08 | 1,061 | 1,066 | 1,061 | 1,066 | +6 | +0.6% | 7 |
| 2025/05/07 | 1,065 | 1,065 | 1,060 | 1,060 | -5 | -0.5% | 298 |
| 2025/05/02 | 1,061 | 1,067 | 1,061 | 1,065 | +3 | +0.3% | 1,203 |
| 2025/05/01 | 1,059 | 1,062 | 1,059 | 1,062 | +4 | +0.4% | 889 |
1～
50
件表示中 / 418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
