1,106
+7 (+0.64%)
株価：2025/07/11 14:09
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 1,060 | 1,061 | 1,055 | 1,058 | +10 | +1% | 582 |
| 2025/04/28 | 1,059 | 1,059 | 1,047 | 1,048 | -11 | -1% | 753 |
| 2025/04/25 | 1,071 | 1,071 | 1,057 | 1,059 | +9 | +0.9% | 137 |
| 2025/04/24 | 1,065 | 1,065 | 1,050 | 1,050 | -15 | -1.4% | 141 |
| 2025/04/23 | 1,052 | 1,065 | 1,052 | 1,065 | +33 | +3.2% | 3,126 |
| 2025/04/22 | 1,042 | 1,042 | 1,031 | 1,032 | -9 | -0.9% | 7,120 |
| 2025/04/21 | 1,057 | 1,060 | 1,041 | 1,041 | -6 | -0.6% | 137 |
| 2025/04/18 | 1,047 | 1,047 | 1,046 | 1,047 | +1 | +0.1% | 4 |
| 2025/04/17 | 1,052 | 1,052 | 1,040 | 1,046 | -5 | -0.5% | 191 |
| 2025/04/16 | 1,064 | 1,064 | 1,046 | 1,051 | -10 | -0.9% | 427 |
| 2025/04/15 | 1,048 | 1,061 | 1,048 | 1,061 | +14 | +1.3% | 818 |
| 2025/04/14 | 1,045 | 1,047 | 1,041 | 1,047 | +21 | +2% | 556 |
| 2025/04/11 | 1,040 | 1,040 | 1,020 | 1,026 | -19 | -1.8% | 15 |
| 2025/04/10 | 1,054 | 1,054 | 1,045 | 1,045 | +72 | +7.4% | 2,563 |
| 2025/04/09 | 993 | 993 | 967 | 973 | -45 | -4.4% | 994 |
| 2025/04/08 | 1,024 | 1,024 | 1,014 | 1,018 | +9 | +0.9% | 279 |
| 2025/04/07 | 1,018 | 1,018 | 1,008 | 1,009 | -69 | -6.4% | 15,275 |
| 2025/04/04 | 1,095 | 1,095 | 1,077 | 1,078 | -9 | -0.8% | 5,572 |
| 2025/04/03 | 1,093 | 1,094 | 1,087 | 1,087 | -19 | -1.7% | 2,149 |
| 2025/04/02 | 1,108 | 1,108 | 1,104 | 1,106 | -3 | -0.3% | 345 |
| 2025/04/01 | 1,107 | 1,109 | 1,105 | 1,109 | +13 | +1.2% | 3,168 |
| 2025/03/31 | 1,097 | 1,098 | 1,094 | 1,096 | -13 | -1.2% | 321 |
| 2025/03/28 | 1,115 | 1,115 | 1,106 | 1,109 | +5 | +0.5% | 1,421 |
| 2025/03/27 | 1,093 | 1,104 | 1,093 | 1,104 | +10 | +0.9% | 3,353 |
| 2025/03/26 | 1,098 | 1,098 | 1,094 | 1,094 | -5 | -0.5% | 136 |
| 2025/03/25 | 1,101 | 1,101 | 1,098 | 1,099 | +6 | +0.5% | 195 |
| 2025/03/24 | 1,097 | 1,097 | 1,093 | 1,093 | -3 | -0.3% | 1,191 |
| 2025/03/21 | 1,112 | 1,112 | 1,096 | 1,096 | -8 | -0.7% | 738 |
| 2025/03/19 | 1,110 | 1,110 | 1,104 | 1,104 | -5 | -0.5% | 365 |
| 2025/03/18 | 1,094 | 1,110 | 1,094 | 1,109 | +16 | +1.5% | 470 |
| 2025/03/17 | 1,095 | 1,095 | 1,092 | 1,093 | +4 | +0.4% | 265 |
| 2025/03/14 | 1,088 | 1,090 | 1,088 | 1,089 | ±0 | ±0% | 665 |
| 2025/03/13 | 1,108 | 1,108 | 1,089 | 1,089 | -19 | -1.7% | 836 |
| 2025/03/12 | 1,124 | 1,124 | 1,108 | 1,108 | -24 | -2.1% | 903 |
| 2025/03/11 | 1,134 | 1,135 | 1,129 | 1,132 | -2 | -0.2% | 369 |
| 2025/03/10 | 1,130 | 1,134 | 1,129 | 1,134 | +11 | +1% | 5,122 |
| 2025/03/07 | 1,107 | 1,125 | 1,107 | 1,123 | +3 | +0.3% | 1,132 |
| 2025/03/06 | 1,125 | 1,125 | 1,118 | 1,120 | +3 | +0.3% | 766 |
| 2025/03/05 | 1,131 | 1,131 | 1,116 | 1,117 | -14 | -1.2% | 344 |
| 2025/03/04 | 1,117 | 1,132 | 1,117 | 1,131 | -6 | -0.5% | 35,079 |
| 2025/03/03 | 1,150 | 1,150 | 1,133 | 1,137 | +16 | +1.4% | 611 |
| 2025/02/28 | 1,123 | 1,123 | 1,117 | 1,121 | -3 | -0.3% | 35,595 |
| 2025/02/27 | 1,136 | 1,136 | 1,118 | 1,124 | -6 | -0.5% | 431 |
| 2025/02/26 | 1,130 | 1,131 | 1,126 | 1,130 | +7 | +0.6% | 570 |
| 2025/02/25 | 1,119 | 1,123 | 1,119 | 1,123 | +4 | +0.4% | 1,320 |
| 2025/02/21 | 1,120 | 1,120 | 1,118 | 1,119 | +3 | +0.3% | 36 |
| 2025/02/20 | 1,115 | 1,117 | 1,115 | 1,116 | +1 | +0.1% | 143 |
| 2025/02/19 | 1,110 | 1,115 | 1,110 | 1,115 | +5 | +0.5% | 269 |
| 2025/02/18 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 31 |
| 2025/02/17 | 1,116 | 1,116 | 1,109 | 1,110 | -6 | -0.5% | 689 |
51～
100
件表示中 / 418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
