1,120
+18 (+1.63%)
株価：2026/01/09 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 1,114 | 1,120 | 1,114 | 1,120 | +18 | +1.6% | 39,639 |
| 2026/01/08 | 1,113 | 1,113 | 1,102 | 1,102 | -12 | -1.1% | 641 |
| 2026/01/07 | 1,103 | 1,115 | 1,103 | 1,114 | +14 | +1.3% | 30,981 |
| 2026/01/06 | 1,096 | 1,101 | 1,096 | 1,100 | +6 | +0.5% | 164 |
| 2026/01/05 | 1,095 | 1,096 | 1,093 | 1,094 | -9 | -0.8% | 98 |
| 2025/12/30 | 1,103 | 1,103 | 1,098 | 1,103 | ±0 | ±0% | 714 |
| 2025/12/29 | 1,110 | 1,110 | 1,102 | 1,103 | +3 | +0.3% | 19,157 |
| 2025/12/26 | 1,101 | 1,103 | 1,100 | 1,100 | ±0 | ±0% | 833 |
| 2025/12/25 | 1,110 | 1,110 | 1,100 | 1,100 | +2 | +0.2% | 182 |
| 2025/12/24 | 1,105 | 1,105 | 1,097 | 1,098 | -1 | -0.1% | 289 |
| 2025/12/23 | 1,099 | 1,100 | 1,098 | 1,099 | +1 | +0.1% | 394 |
| 2025/12/22 | 1,096 | 1,098 | 1,096 | 1,098 | +2 | +0.2% | 337 |
| 2025/12/19 | 1,098 | 1,098 | 1,095 | 1,096 | -5 | -0.5% | 482 |
| 2025/12/18 | 1,099 | 1,101 | 1,099 | 1,101 | +3 | +0.3% | 77 |
| 2025/12/17 | 1,110 | 1,110 | 1,096 | 1,098 | -6 | -0.5% | 67 |
| 2025/12/16 | 1,110 | 1,110 | 1,104 | 1,104 | -3 | -0.3% | 1,694 |
| 2025/12/15 | 1,115 | 1,115 | 1,104 | 1,107 | +3 | +0.3% | 304 |
| 2025/12/12 | 1,093 | 1,104 | 1,093 | 1,104 | +13 | +1.2% | 1,563 |
| 2025/12/11 | 1,084 | 1,093 | 1,084 | 1,091 | +15 | +1.4% | 1,292 |
| 2025/12/10 | 1,087 | 1,087 | 1,076 | 1,076 | -4 | -0.4% | 21,576 |
| 2025/12/09 | 1,090 | 1,090 | 1,080 | 1,080 | -15 | -1.4% | 1,569 |
| 2025/12/08 | 1,103 | 1,103 | 1,092 | 1,095 | +2 | +0.2% | 36 |
| 2025/12/05 | 1,101 | 1,101 | 1,092 | 1,093 | -4 | -0.4% | 348 |
| 2025/12/04 | 1,092 | 1,097 | 1,092 | 1,097 | +6 | +0.5% | 259 |
| 2025/12/03 | 1,093 | 1,093 | 1,091 | 1,091 | -1 | -0.1% | 15 |
| 2025/12/02 | 1,105 | 1,105 | 1,092 | 1,092 | -4 | -0.4% | 120 |
| 2025/12/01 | 1,110 | 1,110 | 1,096 | 1,096 | +1 | +0.1% | 9,356 |
| 2025/11/28 | 1,099 | 1,099 | 1,094 | 1,095 | ±0 | ±0% | 1,176 |
| 2025/11/27 | 1,093 | 1,097 | 1,093 | 1,095 | +3 | +0.3% | 1,603 |
| 2025/11/26 | 1,072 | 1,100 | 1,072 | 1,092 | +15 | +1.4% | 3,660 |
| 2025/11/25 | 1,078 | 1,078 | 1,075 | 1,077 | +10 | +0.9% | 1,131 |
| 2025/11/21 | 1,070 | 1,070 | 1,066 | 1,067 | -1 | -0.1% | 21,757 |
| 2025/11/20 | 1,074 | 1,075 | 1,066 | 1,068 | -7 | -0.7% | 2,053 |
| 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 |
1～
50
件表示中 / 538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
