1,189
+20 (+1.71%)
株価：2026/07/03 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,155 | 1,155 | 1,149 | 1,152 | -10 | -0.9% | 1,323 |
| 2024/04/01 | 1,192 | 1,192 | 1,162 | 1,162 | -3 | -0.3% | 3,123 |
| 2024/03/29 | 1,161 | 1,166 | 1,155 | 1,165 | +6 | +0.5% | 1,426 |
| 2024/03/28 | 1,158 | 1,159 | 1,156 | 1,159 | +18 | +1.6% | 2,720 |
| 2024/03/27 | 1,140 | 1,142 | 1,139 | 1,141 | ±0 | ±0% | 22,713 |
| 2024/03/26 | 1,141 | 1,142 | 1,140 | 1,141 | -3 | -0.3% | 838 |
| 2024/03/25 | 1,150 | 1,150 | 1,142 | 1,144 | -7 | -0.6% | 2,683 |
| 2024/03/22 | 1,151 | 1,157 | 1,148 | 1,151 | +3 | +0.3% | 20,474 |
| 2024/03/21 | 1,145 | 1,156 | 1,144 | 1,148 | +11 | +1% | 43,910 |
| 2024/03/19 | 1,137 | 1,139 | 1,135 | 1,137 | +2 | +0.2% | 1,407 |
| 2024/03/18 | 1,141 | 1,141 | 1,131 | 1,135 | -2 | -0.2% | 3,885 |
| 2024/03/15 | 1,137 | 1,137 | 1,133 | 1,137 | -7 | -0.6% | 4,837 |
| 2024/03/14 | 1,149 | 1,149 | 1,142 | 1,144 | +5 | +0.4% | 35,500 |
| 2024/03/13 | 1,148 | 1,148 | 1,137 | 1,139 | +2 | +0.2% | 7,252 |
| 2024/03/12 | 1,138 | 1,138 | 1,134 | 1,137 | +3 | +0.3% | 115,250 |
| 2024/03/11 | 1,139 | 1,139 | 1,131 | 1,134 | -2 | -0.2% | 1,690 |
| 2024/03/08 | 1,134 | 1,136 | 1,131 | 1,136 | +10 | +0.9% | 9,845 |
| 2024/03/07 | 1,127 | 1,127 | 1,114 | 1,126 | +8 | +0.7% | 6,029 |
| 2024/03/06 | 1,115 | 1,123 | 1,115 | 1,118 | -2 | -0.2% | 199,727 |
| 2024/03/05 | 1,129 | 1,129 | 1,118 | 1,120 | +1 | +0.1% | 2,262 |
| 2024/03/04 | 1,126 | 1,126 | 1,118 | 1,119 | +3 | +0.3% | 158 |
| 2024/03/01 | 1,126 | 1,126 | 1,109 | 1,116 | +1 | +0.1% | 375 |
| 2024/02/29 | 1,115 | 1,119 | 1,113 | 1,115 | +2 | +0.2% | 184 |
| 2024/02/28 | 1,112 | 1,113 | 1,102 | 1,113 | +5 | +0.5% | 1,133 |
| 2024/02/27 | 1,112 | 1,112 | 1,108 | 1,108 | -4 | -0.4% | 405 |
| 2024/02/26 | 1,116 | 1,116 | 1,102 | 1,112 | +10 | +0.9% | 1,530 |
| 2024/02/22 | 1,111 | 1,111 | 1,098 | 1,102 | +4 | +0.4% | 21,382 |
| 2024/02/21 | 1,099 | 1,099 | 1,097 | 1,098 | +3 | +0.3% | 9,076 |
| 2024/02/20 | 1,106 | 1,106 | 1,094 | 1,095 | -5 | -0.5% | 40,633 |
| 2024/02/19 | 1,105 | 1,105 | 1,097 | 1,100 | ±0 | ±0% | 2,363 |
| 2024/02/16 | 1,102 | 1,102 | 1,099 | 1,100 | +5 | +0.5% | 1,261 |
| 2024/02/15 | 1,101 | 1,101 | 1,091 | 1,095 | +5 | +0.5% | 752 |
| 2024/02/14 | 1,095 | 1,095 | 1,087 | 1,090 | -14 | -1.3% | 2,279 |
| 2024/02/13 | 1,103 | 1,105 | 1,101 | 1,104 | +6 | +0.5% | 1,618 |
| 2024/02/09 | 1,100 | 1,100 | 1,097 | 1,098 | -3 | -0.3% | 848 |
| 2024/02/08 | 1,107 | 1,107 | 1,099 | 1,101 | +2 | +0.2% | 693 |
| 2024/02/07 | 1,098 | 1,106 | 1,095 | 1,099 | +10 | +0.9% | 2,487 |
| 2024/02/06 | 1,095 | 1,098 | 1,086 | 1,089 | -14 | -1.3% | 1,833 |
| 2024/02/05 | 1,109 | 1,109 | 1,099 | 1,103 | -6 | -0.5% | 2,239 |
| 2024/02/02 | 1,124 | 1,124 | 1,108 | 1,109 | +10 | +0.9% | 4,294 |
| 2024/02/01 | 1,109 | 1,110 | 1,097 | 1,099 | -12 | -1.1% | 1,302 |
| 2024/01/31 | 1,111 | 1,112 | 1,109 | 1,111 | +9 | +0.8% | 235 |
| 2024/01/30 | 1,106 | 1,106 | 1,100 | 1,102 | +5 | +0.5% | 608 |
| 2024/01/29 | 1,101 | 1,109 | 1,094 | 1,097 | -2 | -0.2% | 696 |
| 2024/01/26 | 1,085 | 1,100 | 1,085 | 1,099 | +12 | +1.1% | 1,113 |
| 2024/01/25 | 1,094 | 1,094 | 1,084 | 1,087 | -10 | -0.9% | 1,071 |
| 2024/01/24 | 1,097 | 1,097 | 1,094 | 1,097 | +5 | +0.5% | 258 |
| 2024/01/23 | 1,093 | 1,093 | 1,090 | 1,092 | -6 | -0.5% | 20,153 |
| 2024/01/22 | 1,095 | 1,099 | 1,095 | 1,098 | +7 | +0.6% | 38,566 |
| 2024/01/19 | 1,094 | 1,094 | 1,090 | 1,091 | +4 | +0.4% | 1,506 |
551～
600
件表示中 / 655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
