1,116
-14 (-1.24%)
株価：2026/09/25 14:44
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 |
|---|---|---|---|---|---|---|---|
| 2026/09/25 | 1,127 | 1,127 | 1,116 | 1,116 | -14 | -1.2% | 330 |
| 2026/09/24 | 1,141 | 1,141 | 1,125 | 1,130 | -12 | -1.1% | 248 |
| 2026/09/18 | 1,151 | 1,151 | 1,142 | 1,142 | -8 | -0.7% | 59 |
| 2026/09/17 | 1,156 | 1,156 | 1,146 | 1,150 | -6 | -0.5% | 57 |
| 2026/09/16 | 1,166 | 1,166 | 1,156 | 1,156 | +3 | +0.3% | 7 |
| 2026/09/15 | 1,167 | 1,167 | 1,153 | 1,153 | -2 | -0.2% | 590 |
| 2026/09/14 | 1,153 | 1,156 | 1,152 | 1,155 | +3 | +0.3% | 11,624 |
| 2026/09/11 | 1,158 | 1,158 | 1,148 | 1,152 | -9 | -0.8% | 17,930 |
| 2026/09/10 | 1,165 | 1,165 | 1,161 | 1,161 | -4 | -0.3% | 30 |
| 2026/09/09 | 1,174 | 1,174 | 1,165 | 1,165 | -10 | -0.9% | 62 |
| 2026/09/08 | 1,177 | 1,177 | 1,173 | 1,175 | +1 | +0.1% | 54,733 |
| 2026/09/07 | 1,186 | 1,186 | 1,174 | 1,174 | -12 | -1% | 5,021 |
| 2026/09/04 | 1,188 | 1,188 | 1,185 | 1,186 | ±0 | ±0% | 72 |
| 2026/09/03 | 1,177 | 1,186 | 1,177 | 1,186 | +5 | +0.4% | 3,423 |
| 2026/09/02 | 1,182 | 1,182 | 1,177 | 1,181 | -3 | -0.3% | 184 |
| 2026/09/01 | 1,190 | 1,190 | 1,183 | 1,184 | -6 | -0.5% | 526 |
| 2026/08/31 | 1,202 | 1,202 | 1,190 | 1,190 | -7 | -0.6% | 94 |
| 2026/08/28 | 1,202 | 1,202 | 1,191 | 1,197 | -4 | -0.3% | 337 |
| 2026/08/27 | 1,201 | 1,204 | 1,201 | 1,201 | ±0 | ±0% | 14,642 |
| 2026/08/26 | 1,207 | 1,207 | 1,201 | 1,201 | -6 | -0.5% | 57 |
| 2026/08/25 | 1,208 | 1,210 | 1,207 | 1,207 | +7 | +0.6% | 479 |
| 2026/08/24 | 1,200 | 1,200 | 1,200 | 1,200 | +3 | +0.3% | 12 |
| 2026/08/21 | 1,200 | 1,200 | 1,196 | 1,197 | -4 | -0.3% | 48 |
| 2026/08/20 | 1,192 | 1,202 | 1,192 | 1,201 | +10 | +0.8% | 440 |
| 2026/08/19 | 1,199 | 1,199 | 1,189 | 1,191 | +3 | +0.3% | 785 |
| 2026/08/18 | 1,197 | 1,197 | 1,188 | 1,188 | -9 | -0.8% | 120 |
| 2026/08/17 | 1,202 | 1,202 | 1,197 | 1,197 | -3 | -0.3% | 139 |
| 2026/08/14 | 1,191 | 1,202 | 1,191 | 1,200 | +8 | +0.7% | 154 |
| 2026/08/13 | 1,198 | 1,198 | 1,192 | 1,192 | -6 | -0.5% | 461 |
| 2026/08/12 | 1,200 | 1,200 | 1,195 | 1,198 | +4 | +0.3% | 68 |
| 2026/08/10 | 1,200 | 1,200 | 1,194 | 1,194 | +3 | +0.3% | 209 |
| 2026/08/07 | 1,200 | 1,200 | 1,191 | 1,191 | -9 | -0.8% | 8 |
| 2026/08/06 | 1,191 | 1,200 | 1,191 | 1,200 | +9 | +0.8% | 87 |
| 2026/08/05 | 1,199 | 1,199 | 1,191 | 1,191 | +10 | +0.8% | 13,751 |
| 2026/08/04 | 1,173 | 1,183 | 1,173 | 1,181 | +9 | +0.8% | 414 |
| 2026/08/03 | 1,175 | 1,175 | 1,169 | 1,172 | -4 | -0.3% | 60,096 |
| 2026/07/31 | 1,190 | 1,190 | 1,173 | 1,176 | -14 | -1.2% | 272 |
| 2026/07/30 | 1,199 | 1,199 | 1,190 | 1,190 | -11 | -0.9% | 26 |
| 2026/07/29 | 1,187 | 1,202 | 1,187 | 1,201 | +16 | +1.4% | 342 |
| 2026/07/28 | 1,191 | 1,191 | 1,178 | 1,185 | +14 | +1.2% | 15,866 |
| 2026/07/27 | 1,167 | 1,171 | 1,167 | 1,171 | +13 | +1.1% | 215 |
| 2026/07/24 | 1,161 | 1,161 | 1,155 | 1,158 | -2 | -0.2% | 30 |
| 2026/07/23 | 1,163 | 1,163 | 1,160 | 1,160 | -4 | -0.3% | 36 |
| 2026/07/22 | 1,166 | 1,166 | 1,160 | 1,164 | +2 | +0.2% | 10,878 |
| 2026/07/21 | 1,175 | 1,175 | 1,162 | 1,162 | -18 | -1.5% | 59 |
| 2026/07/17 | 1,169 | 1,180 | 1,169 | 1,180 | +24 | +2.1% | 12,049 |
| 2026/07/16 | 1,159 | 1,159 | 1,153 | 1,156 | -2 | -0.2% | 53,836 |
| 2026/07/15 | 1,171 | 1,171 | 1,156 | 1,158 | -13 | -1.1% | 66 |
| 2026/07/14 | 1,173 | 1,173 | 1,170 | 1,171 | -3 | -0.3% | 199 |
| 2026/07/13 | 1,181 | 1,181 | 1,169 | 1,174 | +12 | +1% | 69 |
1～
50
件表示中 / 710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
