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 |
|---|---|---|---|---|---|---|---|
| 2025/11/19 | 1,076 | 1,079 | 1,075 | 1,075 | ±0 | ±0% | 70 |
| 2025/11/18 | 1,086 | 1,086 | 1,074 | 1,075 | -10 | -0.9% | 1,107 |
| 2025/11/17 | 1,093 | 1,093 | 1,074 | 1,085 | -5 | -0.5% | 1,789 |
| 2025/11/14 | 1,093 | 1,093 | 1,088 | 1,090 | -2 | -0.2% | 357 |
| 2025/11/13 | 1,086 | 1,092 | 1,086 | 1,092 | +5 | +0.5% | 3,332 |
| 2025/11/12 | 1,079 | 1,087 | 1,079 | 1,087 | +8 | +0.7% | 1,954 |
| 2025/11/11 | 1,079 | 1,079 | 1,077 | 1,079 | +3 | +0.3% | 111 |
| 2025/11/10 | 1,067 | 1,076 | 1,067 | 1,076 | +9 | +0.8% | 1,099 |
| 2025/11/07 | 1,075 | 1,075 | 1,064 | 1,067 | -3 | -0.3% | 915 |
| 2025/11/06 | 1,069 | 1,070 | 1,068 | 1,070 | +2 | +0.2% | 121 |
| 2025/11/05 | 1,077 | 1,077 | 1,065 | 1,068 | +6 | +0.6% | 397 |
| 2025/11/04 | 1,069 | 1,069 | 1,061 | 1,062 | -8 | -0.7% | 21,722 |
| 2025/10/31 | 1,071 | 1,072 | 1,070 | 1,070 | -2 | -0.2% | 603 |
| 2025/10/30 | 1,081 | 1,081 | 1,070 | 1,072 | -10 | -0.9% | 477 |
| 2025/10/29 | 1,093 | 1,093 | 1,082 | 1,082 | -12 | -1.1% | 60,430 |
| 2025/10/28 | 1,094 | 1,095 | 1,091 | 1,094 | ±0 | ±0% | 1,337 |
| 2025/10/27 | 1,100 | 1,100 | 1,092 | 1,094 | +5 | +0.5% | 2,056 |
| 2025/10/24 | 1,085 | 1,090 | 1,085 | 1,089 | +5 | +0.5% | 243 |
| 2025/10/23 | 1,089 | 1,089 | 1,083 | 1,084 | -6 | -0.6% | 122 |
| 2025/10/22 | 1,080 | 1,091 | 1,080 | 1,090 | +4 | +0.4% | 1,452 |
| 2025/10/21 | 1,083 | 1,089 | 1,083 | 1,086 | +4 | +0.4% | 1,202 |
| 2025/10/20 | 1,080 | 1,082 | 1,078 | 1,082 | +14 | +1.3% | 830 |
| 2025/10/17 | 1,081 | 1,081 | 1,068 | 1,068 | -13 | -1.2% | 538 |
| 2025/10/16 | 1,085 | 1,085 | 1,079 | 1,081 | -3 | -0.3% | 364 |
| 2025/10/15 | 1,083 | 1,084 | 1,082 | 1,084 | +15 | +1.4% | 91 |
| 2025/10/14 | 1,080 | 1,080 | 1,068 | 1,069 | -16 | -1.5% | 21,593 |
| 2025/10/10 | 1,095 | 1,095 | 1,084 | 1,085 | -9 | -0.8% | 311 |
| 2025/10/09 | 1,093 | 1,094 | 1,093 | 1,094 | +1 | +0.1% | 2 |
| 2025/10/08 | 1,093 | 1,095 | 1,092 | 1,093 | +1 | +0.1% | 725 |
| 2025/10/07 | 1,096 | 1,096 | 1,092 | 1,092 | -5 | -0.5% | 2,883 |
| 2025/10/06 | 1,096 | 1,097 | 1,096 | 1,097 | +3 | +0.3% | 62 |
| 2025/10/03 | 1,090 | 1,094 | 1,090 | 1,094 | +5 | +0.5% | 80 |
| 2025/10/02 | 1,087 | 1,091 | 1,087 | 1,089 | +3 | +0.3% | 124 |
| 2025/10/01 | 1,099 | 1,099 | 1,086 | 1,086 | +1 | +0.1% | 545 |
| 2025/09/30 | 1,087 | 1,087 | 1,085 | 1,085 | -2 | -0.2% | 18 |
| 2025/09/29 | 1,097 | 1,097 | 1,087 | 1,087 | +9 | +0.8% | 172 |
| 2025/09/26 | 1,078 | 1,079 | 1,077 | 1,078 | -7 | -0.6% | 2,498 |
| 2025/09/25 | 1,086 | 1,086 | 1,084 | 1,085 | -2 | -0.2% | 320 |
| 2025/09/24 | 1,089 | 1,089 | 1,084 | 1,087 | -1 | -0.1% | 66 |
| 2025/09/22 | 1,097 | 1,097 | 1,087 | 1,088 | -6 | -0.5% | 26,158 |
| 2025/09/19 | 1,106 | 1,106 | 1,094 | 1,094 | -3 | -0.3% | 14,468 |
| 2025/09/18 | 1,101 | 1,101 | 1,097 | 1,097 | +4 | +0.4% | 11,468 |
| 2025/09/17 | 1,091 | 1,094 | 1,091 | 1,093 | -3 | -0.3% | 212 |
| 2025/09/16 | 1,105 | 1,105 | 1,094 | 1,096 | -12 | -1.1% | 10,582 |
| 2025/09/12 | 1,094 | 1,109 | 1,094 | 1,108 | +15 | +1.4% | 123 |
| 2025/09/11 | 1,104 | 1,104 | 1,092 | 1,093 | -3 | -0.3% | 379 |
| 2025/09/10 | 1,104 | 1,104 | 1,095 | 1,096 | -9 | -0.8% | 297 |
| 2025/09/09 | 1,106 | 1,106 | 1,103 | 1,105 | -1 | -0.1% | 1,440 |
| 2025/09/08 | 1,117 | 1,117 | 1,105 | 1,106 | ±0 | ±0% | 70 |
| 2025/09/05 | 1,101 | 1,108 | 1,101 | 1,106 | +6 | +0.5% | 2,379 |
1～
50
件表示中 / 505件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
