1,108
+15 (+1.37%)
株価：2025/09/12 13:08
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,123 | 1,123 | 1,118 | 1,118 | +11 | +1% | 229 |
| 2025/02/03 | 1,110 | 1,112 | 1,107 | 1,107 | -21 | -1.9% | 40,567 |
| 2025/01/31 | 1,128 | 1,130 | 1,128 | 1,128 | +4 | +0.4% | 79 |
| 2025/01/30 | 1,137 | 1,137 | 1,120 | 1,124 | ±0 | ±0% | 137 |
| 2025/01/29 | 1,122 | 1,125 | 1,122 | 1,124 | -31 | -2.7% | 4,987 |
| 2025/01/28 | 1,144 | 1,155 | 1,131 | 1,155 | +38 | +3.4% | 4,723 |
| 2025/01/27 | 1,133 | 1,133 | 1,115 | 1,117 | +2 | +0.2% | 808 |
| 2025/01/24 | 1,128 | 1,128 | 1,115 | 1,115 | +6 | +0.5% | 231 |
| 2025/01/23 | 1,110 | 1,111 | 1,108 | 1,109 | -11 | -1% | 3,924 |
| 2025/01/22 | 1,118 | 1,120 | 1,118 | 1,120 | +3 | +0.3% | 170 |
| 2025/01/21 | 1,123 | 1,123 | 1,110 | 1,117 | +5 | +0.4% | 1,237 |
| 2025/01/20 | 1,115 | 1,115 | 1,111 | 1,112 | +1 | +0.1% | 1,125 |
| 2025/01/17 | 1,099 | 1,111 | 1,099 | 1,111 | +12 | +1.1% | 100 |
| 2025/01/16 | 1,098 | 1,100 | 1,098 | 1,099 | +7 | +0.6% | 1,227 |
| 2025/01/15 | 1,080 | 1,093 | 1,080 | 1,092 | +5 | +0.5% | 2,998 |
| 2025/01/14 | 1,086 | 1,087 | 1,084 | 1,087 | ±0 | ±0% | 1,698 |
| 2025/01/10 | 1,097 | 1,097 | 1,086 | 1,087 | ±0 | ±0% | 237 |
| 2025/01/09 | 1,076 | 1,090 | 1,076 | 1,087 | -2 | -0.2% | 471 |
| 2025/01/08 | 1,077 | 1,091 | 1,077 | 1,089 | ±0 | ±0% | 1,985 |
| 2025/01/07 | 1,100 | 1,100 | 1,087 | 1,089 | -8 | -0.7% | 508 |
| 2025/01/06 | 1,096 | 1,101 | 1,094 | 1,097 | -7 | -0.6% | 1,948 |
| 2024/12/30 | 1,112 | 1,131 | 1,103 | 1,104 | -8 | -0.7% | 4,356 |
| 2024/12/27 | 1,114 | 1,114 | 1,111 | 1,112 | -1 | -0.1% | 555 |
| 2024/12/26 | 1,127 | 1,127 | 1,109 | 1,113 | +10 | +0.9% | 945 |
| 2024/12/25 | 1,128 | 1,128 | 1,103 | 1,103 | -3 | -0.3% | 327 |
| 2024/12/24 | 1,114 | 1,114 | 1,090 | 1,106 | -6 | -0.5% | 33,886 |
| 2024/12/23 | 1,110 | 1,112 | 1,109 | 1,112 | +9 | +0.8% | 358 |
| 2024/12/20 | 1,099 | 1,103 | 1,096 | 1,103 | -2 | -0.2% | 2,806 |
| 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 |
151～
200
件表示中 / 461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
