1,066
-2 (-0.19%)
株価：2025/05/23 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,119 | 1,119 | 1,104 | 1,105 | -31 | -2.7% | 1,618 |
| 2024/12/18 | 1,135 | 1,136 | 1,133 | 1,136 | -3 | -0.3% | 362 |
| 2024/12/17 | 1,155 | 1,155 | 1,139 | 1,139 | -10 | -0.9% | 537 |
| 2024/12/16 | 1,165 | 1,165 | 1,149 | 1,149 | -4 | -0.3% | 751 |
| 2024/12/13 | 1,144 | 1,155 | 1,144 | 1,153 | -2 | -0.2% | 213 |
| 2024/12/12 | 1,171 | 1,171 | 1,154 | 1,155 | -7 | -0.6% | 294 |
| 2024/12/11 | 1,168 | 1,168 | 1,162 | 1,162 | -6 | -0.5% | 1,632 |
| 2024/12/10 | 1,186 | 1,186 | 1,167 | 1,168 | -1 | -0.1% | 638 |
| 2024/12/09 | 1,187 | 1,187 | 1,169 | 1,169 | -5 | -0.4% | 233 |
| 2024/12/06 | 1,190 | 1,190 | 1,174 | 1,174 | -3 | -0.3% | 52 |
| 2024/12/05 | 1,200 | 1,200 | 1,176 | 1,177 | -6 | -0.5% | 909 |
| 2024/12/04 | 1,191 | 1,191 | 1,176 | 1,183 | -8 | -0.7% | 990 |
| 2024/12/03 | 1,188 | 1,192 | 1,188 | 1,191 | ±0 | ±0% | 1,133 |
| 2024/12/02 | 1,200 | 1,200 | 1,191 | 1,191 | -4 | -0.3% | 2,945 |
| 2024/11/29 | 1,190 | 1,195 | 1,190 | 1,195 | +1 | +0.1% | 2,695 |
| 2024/11/28 | 1,205 | 1,205 | 1,191 | 1,194 | +2 | +0.2% | 350 |
| 2024/11/27 | 1,207 | 1,207 | 1,189 | 1,192 | +3 | +0.3% | 1,149 |
| 2024/11/26 | 1,184 | 1,189 | 1,183 | 1,189 | +7 | +0.6% | 1,024 |
| 2024/11/25 | 1,183 | 1,184 | 1,181 | 1,182 | +9 | +0.8% | 942 |
| 2024/11/22 | 1,165 | 1,173 | 1,165 | 1,173 | +15 | +1.3% | 1,059 |
| 2024/11/21 | 1,160 | 1,160 | 1,157 | 1,158 | -4 | -0.3% | 1,338 |
| 2024/11/20 | 1,159 | 1,190 | 1,159 | 1,162 | -6 | -0.5% | 1,560 |
| 2024/11/19 | 1,182 | 1,182 | 1,165 | 1,168 | +6 | +0.5% | 509 |
| 2024/11/18 | 1,190 | 1,190 | 1,160 | 1,162 | -1 | -0.1% | 132 |
| 2024/11/15 | 1,170 | 1,170 | 1,163 | 1,163 | -12 | -1% | 32,825 |
| 2024/11/14 | 1,194 | 1,194 | 1,175 | 1,175 | +4 | +0.3% | 323 |
| 2024/11/13 | 1,182 | 1,182 | 1,171 | 1,171 | -11 | -0.9% | 1,105 |
| 2024/11/12 | 1,188 | 1,188 | 1,180 | 1,182 | +3 | +0.3% | 419 |
| 2024/11/11 | 1,183 | 1,183 | 1,178 | 1,179 | -8 | -0.7% | 620 |
| 2024/11/08 | 1,189 | 1,189 | 1,172 | 1,187 | +11 | +0.9% | 1,340 |
| 2024/11/07 | 1,189 | 1,189 | 1,173 | 1,176 | +2 | +0.2% | 2,880 |
| 2024/11/06 | 1,164 | 1,175 | 1,159 | 1,174 | +26 | +2.3% | 55,270 |
| 2024/11/05 | 1,162 | 1,162 | 1,145 | 1,148 | +3 | +0.3% | 12,750 |
| 2024/11/01 | 1,144 | 1,146 | 1,141 | 1,145 | -10 | -0.9% | 1,044 |
| 2024/10/31 | 1,157 | 1,157 | 1,155 | 1,155 | -1 | -0.1% | 17 |
| 2024/10/30 | 1,156 | 1,158 | 1,153 | 1,156 | -7 | -0.6% | 9,777 |
| 2024/10/29 | 1,173 | 1,173 | 1,163 | 1,163 | +3 | +0.3% | 569 |
| 2024/10/28 | 1,178 | 1,178 | 1,160 | 1,160 | -9 | -0.8% | 10,711 |
| 2024/10/25 | 1,185 | 1,185 | 1,166 | 1,169 | -1 | -0.1% | 303 |
| 2024/10/24 | 1,175 | 1,175 | 1,169 | 1,170 | -6 | -0.5% | 10,349 |
| 2024/10/23 | 1,191 | 1,191 | 1,173 | 1,176 | -7 | -0.6% | 20,174 |
| 2024/10/22 | 1,198 | 1,198 | 1,183 | 1,183 | -15 | -1.3% | 3,162 |
| 2024/10/21 | 1,196 | 1,198 | 1,195 | 1,198 | +4 | +0.3% | 1,741 |
| 2024/10/18 | 1,194 | 1,195 | 1,192 | 1,194 | +1 | +0.1% | 340 |
| 2024/10/17 | 1,198 | 1,198 | 1,191 | 1,193 | +5 | +0.4% | 425 |
| 2024/10/16 | 1,178 | 1,188 | 1,178 | 1,188 | -1 | -0.1% | 116 |
| 2024/10/15 | 1,173 | 1,190 | 1,173 | 1,189 | +19 | +1.6% | 374 |
| 2024/10/11 | 1,187 | 1,187 | 1,168 | 1,170 | ±0 | ±0% | 68 |
| 2024/10/10 | 1,164 | 1,174 | 1,164 | 1,170 | +7 | +0.6% | 576 |
| 2024/10/09 | 1,181 | 1,181 | 1,163 | 1,163 | -2 | -0.2% | 1,555 |
101～
150
件表示中 / 383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
