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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 1,079 | 1,083 | 1,079 | 1,079 | +1 | +0.1% | 231 |
| 2024/07/02 | 1,088 | 1,088 | 1,076 | 1,078 | -14 | -1.3% | 1,911 |
| 2024/07/01 | 1,123 | 1,123 | 1,090 | 1,092 | -1 | -0.1% | 1,015 |
| 2024/06/28 | 1,105 | 1,105 | 1,092 | 1,093 | +2 | +0.2% | 209 |
| 2024/06/27 | 1,090 | 1,092 | 1,089 | 1,091 | -4 | -0.4% | 648 |
| 2024/06/26 | 1,107 | 1,107 | 1,092 | 1,095 | -14 | -1.3% | 1,067 |
| 2024/06/25 | 1,103 | 1,110 | 1,103 | 1,109 | +6 | +0.5% | 1,129 |
| 2024/06/24 | 1,103 | 1,103 | 1,099 | 1,103 | ±0 | ±0% | 949 |
| 2024/06/21 | 1,103 | 1,103 | 1,100 | 1,103 | +3 | +0.3% | 609 |
| 2024/06/20 | 1,104 | 1,104 | 1,090 | 1,100 | ±0 | ±0% | 77 |
| 2024/06/19 | 1,091 | 1,100 | 1,091 | 1,100 | +2 | +0.2% | 431 |
| 2024/06/18 | 1,097 | 1,101 | 1,097 | 1,098 | +7 | +0.6% | 195 |
| 2024/06/17 | 1,088 | 1,096 | 1,087 | 1,091 | -6 | -0.5% | 2,736 |
| 2024/06/14 | 1,106 | 1,106 | 1,096 | 1,097 | -1 | -0.1% | 360 |
| 2024/06/13 | 1,100 | 1,100 | 1,090 | 1,098 | +1 | +0.1% | 29,027 |
| 2024/06/12 | 1,100 | 1,100 | 1,095 | 1,097 | -3 | -0.3% | 10,155 |
| 2024/06/11 | 1,102 | 1,109 | 1,098 | 1,100 | -1 | -0.1% | 75,439 |
| 2024/06/10 | 1,110 | 1,112 | 1,100 | 1,101 | -7 | -0.6% | 1,523 |
| 2024/06/07 | 1,110 | 1,110 | 1,085 | 1,108 | +3 | +0.3% | 167 |
| 2024/06/06 | 1,107 | 1,111 | 1,105 | 1,105 | -2 | -0.2% | 408 |
| 2024/06/05 | 1,097 | 1,107 | 1,097 | 1,107 | ±0 | ±0% | 404 |
| 2024/06/04 | 1,116 | 1,117 | 1,105 | 1,107 | -9 | -0.8% | 511 |
| 2024/06/03 | 1,119 | 1,119 | 1,112 | 1,116 | +19 | +1.7% | 172,251 |
| 2024/05/31 | 1,101 | 1,101 | 1,094 | 1,097 | +8 | +0.7% | 2,364 |
| 2024/05/30 | 1,092 | 1,092 | 1,089 | 1,089 | -10 | -0.9% | 5,992 |
| 2024/05/29 | 1,108 | 1,108 | 1,099 | 1,099 | -19 | -1.7% | 17,128 |
| 2024/05/28 | 1,123 | 1,123 | 1,116 | 1,118 | +2 | +0.2% | 69,301 |
| 2024/05/27 | 1,122 | 1,122 | 1,112 | 1,116 | ±0 | ±0% | 5,278 |
| 2024/05/24 | 1,121 | 1,121 | 1,114 | 1,116 | -16 | -1.4% | 6,788 |
| 2024/05/23 | 1,136 | 1,136 | 1,128 | 1,132 | -5 | -0.4% | 2,074 |
| 2024/05/22 | 1,139 | 1,139 | 1,135 | 1,137 | -2 | -0.2% | 2,740 |
| 2024/05/21 | 1,140 | 1,143 | 1,139 | 1,139 | -11 | -1% | 16,000 |
| 2024/05/20 | 1,149 | 1,150 | 1,146 | 1,150 | +7 | +0.6% | 2,350 |
| 2024/05/17 | 1,145 | 1,145 | 1,143 | 1,143 | -1 | -0.1% | 483 |
| 2024/05/16 | 1,138 | 1,144 | 1,138 | 1,144 | +6 | +0.5% | 603 |
| 2024/05/15 | 1,142 | 1,142 | 1,138 | 1,138 | -2 | -0.2% | 1,206 |
| 2024/05/14 | 1,148 | 1,148 | 1,138 | 1,140 | -2 | -0.2% | 3,864 |
| 2024/05/13 | 1,140 | 1,142 | 1,126 | 1,142 | +4 | +0.4% | 2,174 |
| 2024/05/10 | 1,145 | 1,145 | 1,137 | 1,138 | +10 | +0.9% | 336 |
| 2024/05/09 | 1,128 | 1,128 | 1,126 | 1,128 | +2 | +0.2% | 103 |
| 2024/05/08 | 1,125 | 1,128 | 1,125 | 1,126 | +4 | +0.4% | 418 |
| 2024/05/07 | 1,125 | 1,125 | 1,121 | 1,122 | +7 | +0.6% | 1,188 |
| 2024/05/02 | 1,116 | 1,116 | 1,113 | 1,115 | +5 | +0.5% | 940 |
| 2024/05/01 | 1,111 | 1,111 | 1,108 | 1,110 | -6 | -0.5% | 1,982 |
| 2024/04/30 | 1,125 | 1,125 | 1,115 | 1,116 | +2 | +0.2% | 560 |
| 2024/04/26 | 1,130 | 1,130 | 1,112 | 1,114 | -9 | -0.8% | 5,564 |
| 2024/04/25 | 1,118 | 1,126 | 1,118 | 1,123 | +1 | +0.1% | 14,746 |
| 2024/04/24 | 1,126 | 1,126 | 1,120 | 1,122 | +2 | +0.2% | 5,594 |
| 2024/04/23 | 1,120 | 1,121 | 1,119 | 1,120 | +4 | +0.4% | 40,383 |
| 2024/04/22 | 1,097 | 1,116 | 1,097 | 1,116 | +17 | +1.5% | 1,062 |
251～
300
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
