1,113
+12 (+1.09%)
株価：2026/05/25 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2026/05/25 | 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 |
| 2026/04/06 | 1,100 | 1,100 | 1,092 | 1,096 | -4 | -0.4% | 185 |
| 2026/04/03 | 1,092 | 1,100 | 1,092 | 1,100 | +9 | +0.8% | 163 |
| 2026/04/02 | 1,123 | 1,123 | 1,091 | 1,091 | -10 | -0.9% | 184 |
| 2026/04/01 | 1,109 | 1,109 | 1,098 | 1,101 | +6 | +0.5% | 473 |
| 2026/03/31 | 1,095 | 1,096 | 1,085 | 1,095 | +7 | +0.6% | 468 |
| 2026/03/30 | 1,081 | 1,088 | 1,080 | 1,088 | -6 | -0.5% | 156 |
| 2026/03/27 | 1,089 | 1,099 | 1,089 | 1,094 | +5 | +0.5% | 59 |
| 2026/03/26 | 1,097 | 1,097 | 1,089 | 1,089 | -8 | -0.7% | 527 |
| 2026/03/25 | 1,105 | 1,105 | 1,093 | 1,097 | -4 | -0.4% | 20,367 |
| 2026/03/24 | 1,103 | 1,103 | 1,077 | 1,101 | +28 | +2.6% | 24,410 |
| 2026/03/23 | 1,070 | 1,075 | 1,070 | 1,073 | -28 | -2.5% | 657 |
| 2026/03/19 | 1,115 | 1,115 | 1,100 | 1,101 | -19 | -1.7% | 327,019 |
| 2026/03/18 | 1,118 | 1,122 | 1,118 | 1,120 | +6 | +0.5% | 109 |
| 2026/03/17 | 1,119 | 1,120 | 1,114 | 1,114 | -4 | -0.4% | 2,954 |
| 2026/03/16 | 1,126 | 1,126 | 1,117 | 1,118 | +2 | +0.2% | 305 |
| 2026/03/13 | 1,124 | 1,124 | 1,113 | 1,116 | ±0 | ±0% | 334 |
| 2026/03/12 | 1,130 | 1,130 | 1,114 | 1,116 | -19 | -1.7% | 784 |
| 2026/03/11 | 1,141 | 1,141 | 1,134 | 1,135 | -5 | -0.4% | 649 |
| 2026/03/10 | 1,138 | 1,141 | 1,137 | 1,140 | +9 | +0.8% | 1,091 |
1～
50
件表示中 / 626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
