1,116
-2 (-0.18%)
株価：2026/03/17 12:47
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 |
|---|---|---|---|---|---|---|---|
| 2026/03/16 | 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 |
| 2026/03/09 | 1,137 | 1,137 | 1,126 | 1,131 | -22 | -1.9% | 2,448 |
| 2026/03/06 | 1,167 | 1,167 | 1,153 | 1,153 | -13 | -1.1% | 840 |
| 2026/03/05 | 1,173 | 1,173 | 1,166 | 1,166 | -3 | -0.3% | 138 |
| 2026/03/04 | 1,180 | 1,180 | 1,169 | 1,169 | -11 | -0.9% | 1,359 |
| 2026/03/03 | 1,184 | 1,186 | 1,180 | 1,180 | -4 | -0.3% | 1,074 |
| 2026/03/02 | 1,190 | 1,190 | 1,177 | 1,184 | +5 | +0.4% | 21,414 |
| 2026/02/27 | 1,184 | 1,184 | 1,176 | 1,179 | ±0 | ±0% | 10,820 |
| 2026/02/26 | 1,176 | 1,180 | 1,176 | 1,179 | -5 | -0.4% | 1,206 |
| 2026/02/25 | 1,184 | 1,184 | 1,182 | 1,184 | +6 | +0.5% | 1,139 |
| 2026/02/24 | 1,171 | 1,182 | 1,171 | 1,178 | +1 | +0.1% | 336,780 |
| 2026/02/20 | 1,177 | 1,179 | 1,175 | 1,177 | -2 | -0.2% | 1,463 |
| 2026/02/19 | 1,191 | 1,191 | 1,179 | 1,179 | +4 | +0.3% | 205 |
| 2026/02/18 | 1,180 | 1,180 | 1,175 | 1,175 | -9 | -0.8% | 670 |
| 2026/02/17 | 1,198 | 1,198 | 1,184 | 1,184 | -3 | -0.3% | 17,831 |
| 2026/02/16 | 1,193 | 1,193 | 1,184 | 1,187 | +8 | +0.7% | 9,557 |
| 2026/02/13 | 1,180 | 1,181 | 1,178 | 1,179 | -12 | -1% | 52,156 |
| 2026/02/12 | 1,182 | 1,191 | 1,182 | 1,191 | +10 | +0.8% | 438 |
| 2026/02/10 | 1,184 | 1,184 | 1,177 | 1,181 | -3 | -0.3% | 574 |
| 2026/02/09 | 1,175 | 1,186 | 1,175 | 1,184 | +14 | +1.2% | 930 |
| 2026/02/06 | 1,171 | 1,172 | 1,169 | 1,170 | -6 | -0.5% | 8,462 |
| 2026/02/05 | 1,166 | 1,179 | 1,166 | 1,176 | +18 | +1.6% | 1,418 |
| 2026/02/04 | 1,155 | 1,160 | 1,155 | 1,158 | +8 | +0.7% | 413 |
| 2026/02/03 | 1,150 | 1,152 | 1,149 | 1,150 | +10 | +0.9% | 8,126 |
| 2026/02/02 | 1,149 | 1,149 | 1,138 | 1,140 | +5 | +0.4% | 8,979 |
| 2026/01/30 | 1,134 | 1,138 | 1,134 | 1,135 | +2 | +0.2% | 59 |
| 2026/01/29 | 1,138 | 1,138 | 1,131 | 1,133 | -4 | -0.4% | 5,865 |
| 2026/01/28 | 1,149 | 1,149 | 1,137 | 1,137 | -5 | -0.4% | 192 |
| 2026/01/27 | 1,149 | 1,149 | 1,140 | 1,142 | +2 | +0.2% | 8,878 |
| 2026/01/26 | 1,143 | 1,143 | 1,137 | 1,140 | -3 | -0.3% | 1,018 |
| 2026/01/23 | 1,139 | 1,147 | 1,139 | 1,143 | -2 | -0.2% | 545 |
| 2026/01/22 | 1,144 | 1,145 | 1,143 | 1,145 | +9 | +0.8% | 1,090 |
| 2026/01/21 | 1,127 | 1,136 | 1,127 | 1,136 | +1 | +0.1% | 7,987 |
| 2026/01/20 | 1,139 | 1,139 | 1,134 | 1,135 | -4 | -0.4% | 7,195 |
| 2026/01/19 | 1,141 | 1,142 | 1,138 | 1,139 | -13 | -1.1% | 974 |
| 2026/01/16 | 1,145 | 1,152 | 1,145 | 1,152 | +7 | +0.6% | 705 |
| 2026/01/15 | 1,135 | 1,148 | 1,135 | 1,145 | +14 | +1.2% | 1,866 |
| 2026/01/14 | 1,125 | 1,133 | 1,125 | 1,131 | +6 | +0.5% | 1,396 |
| 2026/01/13 | 1,126 | 1,129 | 1,125 | 1,125 | +5 | +0.4% | 68,930 |
| 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 |
1～
50
件表示中 / 581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
