1,126
-5 (-0.44%)
株価：2026/06/19 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2026/06/19 | 1,132 | 1,150 | 1,124 | 1,126 | -5 | -0.4% | 6,747 |
| 2026/06/18 | 1,140 | 1,140 | 1,128 | 1,131 | -12 | -1% | 123 |
| 2026/06/17 | 1,147 | 1,147 | 1,143 | 1,143 | +2 | +0.2% | 276 |
| 2026/06/16 | 1,150 | 1,150 | 1,141 | 1,141 | -4 | -0.3% | 40,406 |
| 2026/06/15 | 1,136 | 1,145 | 1,136 | 1,145 | +12 | +1.1% | 194 |
| 2026/06/12 | 1,132 | 1,133 | 1,130 | 1,133 | +1 | +0.1% | 19 |
| 2026/06/11 | 1,150 | 1,150 | 1,127 | 1,132 | -15 | -1.3% | 24,564 |
| 2026/06/10 | 1,135 | 1,149 | 1,132 | 1,147 | +39 | +3.5% | 450,560 |
| 2026/06/09 | 1,115 | 1,117 | 1,103 | 1,108 | -10 | -0.9% | 240,745 |
| 2026/06/08 | 1,112 | 1,118 | 1,108 | 1,118 | +5 | +0.4% | 6,607 |
| 2026/06/05 | 1,115 | 1,118 | 1,113 | 1,113 | +8 | +0.7% | 198 |
| 2026/06/04 | 1,107 | 1,107 | 1,103 | 1,105 | -1 | -0.1% | 128 |
| 2026/06/03 | 1,100 | 1,106 | 1,100 | 1,106 | +7 | +0.6% | 185 |
| 2026/06/02 | 1,111 | 1,111 | 1,098 | 1,099 | -4 | -0.4% | 50,279 |
| 2026/06/01 | 1,100 | 1,104 | 1,100 | 1,103 | -7 | -0.6% | 188 |
| 2026/05/29 | 1,110 | 1,112 | 1,109 | 1,110 | -4 | -0.4% | 1,530 |
| 2026/05/28 | 1,108 | 1,114 | 1,108 | 1,114 | +5 | +0.5% | 40,785 |
| 2026/05/27 | 1,114 | 1,114 | 1,108 | 1,109 | -5 | -0.4% | 16 |
| 2026/05/26 | 1,107 | 1,114 | 1,107 | 1,114 | +1 | +0.1% | 5,633 |
| 2026/05/25 | 1,102 | 1,123 | 1,102 | 1,113 | +12 | +1.1% | 1,674 |
| 2026/05/22 | 1,097 | 1,101 | 1,097 | 1,101 | +5 | +0.5% | 80,351 |
| 2026/05/21 | 1,099 | 1,099 | 1,095 | 1,096 | -4 | -0.4% | 612 |
| 2026/05/20 | 1,110 | 1,110 | 1,099 | 1,100 | -5 | -0.5% | 131 |
| 2026/05/19 | 1,093 | 1,107 | 1,093 | 1,105 | +20 | +1.8% | 402 |
| 2026/05/18 | 1,099 | 1,099 | 1,085 | 1,085 | -15 | -1.4% | 1,204 |
| 2026/05/15 | 1,097 | 1,100 | 1,097 | 1,100 | +2 | +0.2% | 540 |
| 2026/05/14 | 1,106 | 1,106 | 1,095 | 1,098 | -1 | -0.1% | 16,257 |
| 2026/05/13 | 1,103 | 1,103 | 1,099 | 1,099 | -4 | -0.4% | 312 |
| 2026/05/12 | 1,103 | 1,103 | 1,101 | 1,103 | ±0 | ±0% | 115 |
| 2026/05/11 | 1,114 | 1,114 | 1,101 | 1,103 | -10 | -0.9% | 30,402 |
| 2026/05/08 | 1,101 | 1,113 | 1,101 | 1,113 | -4 | -0.4% | 17 |
| 2026/05/07 | 1,115 | 1,118 | 1,115 | 1,117 | -4 | -0.4% | 11,833 |
| 2026/05/01 | 1,123 | 1,124 | 1,120 | 1,121 | +17 | +1.5% | 6,077 |
| 2026/04/30 | 1,114 | 1,114 | 1,103 | 1,104 | -15 | -1.3% | 52 |
| 2026/04/28 | 1,129 | 1,129 | 1,119 | 1,119 | +5 | +0.4% | 94 |
| 2026/04/27 | 1,125 | 1,125 | 1,113 | 1,114 | -11 | -1% | 319 |
| 2026/04/24 | 1,116 | 1,125 | 1,116 | 1,125 | +10 | +0.9% | 119 |
| 2026/04/23 | 1,124 | 1,124 | 1,110 | 1,115 | -10 | -0.9% | 21,282 |
| 2026/04/22 | 1,115 | 1,125 | 1,115 | 1,125 | -6 | -0.5% | 3,912 |
| 2026/04/21 | 1,127 | 1,131 | 1,126 | 1,131 | +12 | +1.1% | 231 |
| 2026/04/20 | 1,119 | 1,123 | 1,116 | 1,119 | +2 | +0.2% | 669 |
| 2026/04/17 | 1,083 | 1,117 | 1,083 | 1,117 | +11 | +1% | 449 |
| 2026/04/16 | 1,118 | 1,118 | 1,106 | 1,106 | -7 | -0.6% | 184 |
| 2026/04/15 | 1,120 | 1,120 | 1,112 | 1,113 | +3 | +0.3% | 469 |
| 2026/04/14 | 1,120 | 1,120 | 1,110 | 1,110 | +4 | +0.4% | 229 |
| 2026/04/13 | 1,112 | 1,112 | 1,105 | 1,106 | -11 | -1% | 45 |
| 2026/04/10 | 1,120 | 1,120 | 1,117 | 1,117 | +1 | +0.1% | 27 |
| 2026/04/09 | 1,127 | 1,127 | 1,115 | 1,116 | +10 | +0.9% | 387 |
| 2026/04/08 | 1,117 | 1,117 | 1,105 | 1,106 | +7 | +0.6% | 142 |
| 2026/04/07 | 1,097 | 1,100 | 1,097 | 1,099 | +3 | +0.3% | 858 |
1～
50
件表示中 / 645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
