1,190
-11 (-0.92%)
株価：2026/07/30 09:12
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 |
|---|---|---|---|---|---|---|---|
| 2026/07/30 | 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 |
| 2026/07/10 | 1,168 | 1,168 | 1,159 | 1,162 | -5 | -0.4% | 277 |
| 2026/07/09 | 1,176 | 1,176 | 1,164 | 1,167 | -19 | -1.6% | 60 |
| 2026/07/08 | 1,189 | 1,189 | 1,181 | 1,186 | -2 | -0.2% | 20,153 |
| 2026/07/07 | 1,191 | 1,191 | 1,186 | 1,188 | -2 | -0.2% | 12,626 |
| 2026/07/06 | 1,190 | 1,190 | 1,186 | 1,190 | +1 | +0.1% | 67 |
| 2026/07/03 | 1,168 | 1,191 | 1,168 | 1,189 | +20 | +1.7% | 82,231 |
| 2026/07/02 | 1,178 | 1,178 | 1,165 | 1,169 | +13 | +1.1% | 2,368 |
| 2026/07/01 | 1,164 | 1,164 | 1,156 | 1,156 | -7 | -0.6% | 397 |
| 2026/06/30 | 1,163 | 1,164 | 1,161 | 1,163 | -2 | -0.2% | 11,509 |
| 2026/06/29 | 1,160 | 1,166 | 1,160 | 1,165 | +10 | +0.9% | 7,213 |
| 2026/06/26 | 1,144 | 1,155 | 1,144 | 1,155 | +11 | +1% | 7,224 |
| 2026/06/25 | 1,145 | 1,147 | 1,143 | 1,144 | +15 | +1.3% | 27,816 |
| 2026/06/24 | 1,142 | 1,142 | 1,128 | 1,129 | +6 | +0.5% | 397 |
| 2026/06/23 | 1,125 | 1,127 | 1,123 | 1,123 | -1 | -0.1% | 697 |
| 2026/06/22 | 1,116 | 1,127 | 1,116 | 1,124 | -2 | -0.2% | 11,113 |
| 2026/06/19 | 1,132 | 1,150 | 1,124 | 1,126 | -5 | -0.4% | 6,747 |
| 2026/06/18 | 1,140 | 1,140 | 1,128 | 1,131 | -12 | -1% | 123 |
| 2026/06/17 | 1,147 | 1,147 | 1,143 | 1,143 | +2 | +0.2% | 276 |
| 2026/06/16 | 1,150 | 1,150 | 1,141 | 1,141 | -4 | -0.3% | 40,406 |
| 2026/06/15 | 1,136 | 1,145 | 1,136 | 1,145 | +12 | +1.1% | 194 |
| 2026/06/12 | 1,132 | 1,133 | 1,130 | 1,133 | +1 | +0.1% | 19 |
| 2026/06/11 | 1,150 | 1,150 | 1,127 | 1,132 | -15 | -1.3% | 24,564 |
| 2026/06/10 | 1,135 | 1,149 | 1,132 | 1,147 | +39 | +3.5% | 450,560 |
| 2026/06/09 | 1,115 | 1,117 | 1,103 | 1,108 | -10 | -0.9% | 240,745 |
| 2026/06/08 | 1,112 | 1,118 | 1,108 | 1,118 | +5 | +0.4% | 6,607 |
| 2026/06/05 | 1,115 | 1,118 | 1,113 | 1,113 | +8 | +0.7% | 198 |
| 2026/06/04 | 1,107 | 1,107 | 1,103 | 1,105 | -1 | -0.1% | 128 |
| 2026/06/03 | 1,100 | 1,106 | 1,100 | 1,106 | +7 | +0.6% | 185 |
| 2026/06/02 | 1,111 | 1,111 | 1,098 | 1,099 | -4 | -0.4% | 50,279 |
| 2026/06/01 | 1,100 | 1,104 | 1,100 | 1,103 | -7 | -0.6% | 188 |
| 2026/05/29 | 1,110 | 1,112 | 1,109 | 1,110 | -4 | -0.4% | 1,530 |
| 2026/05/28 | 1,108 | 1,114 | 1,108 | 1,114 | +5 | +0.5% | 40,785 |
| 2026/05/27 | 1,114 | 1,114 | 1,108 | 1,109 | -5 | -0.4% | 16 |
| 2026/05/26 | 1,107 | 1,114 | 1,107 | 1,114 | +1 | +0.1% | 5,633 |
| 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 |
1～
50
件表示中 / 673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
