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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,095 | 1,095 | 1,082 | 1,085 | +5 | +0.5% | 1,871 |
| 2023/12/12 | 1,088 | 1,088 | 1,066 | 1,080 | +10 | +0.9% | 662 |
| 2023/12/11 | 1,064 | 1,079 | 1,064 | 1,070 | -13 | -1.2% | 403 |
| 2023/12/08 | 1,057 | 1,083 | 1,003 | 1,083 | +17 | +1.6% | 96,197 |
| 2023/12/07 | 1,067 | 1,068 | 1,065 | 1,066 | -5 | -0.5% | 144,273 |
| 2023/12/06 | 1,070 | 1,071 | 1,069 | 1,071 | -4 | -0.4% | 33,695 |
| 2023/12/05 | 1,076 | 1,076 | 1,073 | 1,075 | +1 | +0.1% | 708 |
| 2023/12/04 | 1,086 | 1,086 | 1,073 | 1,074 | +10 | +0.9% | 1,826 |
| 2023/12/01 | 1,064 | 1,064 | 1,062 | 1,064 | +10 | +0.9% | 345 |
| 2023/11/30 | 1,053 | 1,054 | 1,051 | 1,054 | -2 | -0.2% | 2,030 |
| 2023/11/29 | 1,057 | 1,058 | 1,056 | 1,056 | -2 | -0.2% | 190 |
| 2023/11/28 | 1,060 | 1,060 | 1,056 | 1,058 | -2 | -0.2% | 660 |
| 2023/11/27 | 1,060 | 1,060 | 1,057 | 1,060 | +3 | +0.3% | 1,108 |
| 2023/11/24 | 1,060 | 1,060 | 1,057 | 1,057 | +1 | +0.1% | 9,596 |
| 2023/11/22 | 1,055 | 1,057 | 1,054 | 1,056 | +4 | +0.4% | 246 |
| 2023/11/21 | 1,054 | 1,054 | 1,052 | 1,052 | +1 | +0.1% | 5,478 |
| 2023/11/20 | 1,052 | 1,052 | 1,051 | 1,051 | +1 | +0.1% | 144 |
| 2023/11/17 | 1,050 | 1,051 | 1,048 | 1,050 | ±0 | ±0% | 503 |
| 2023/11/16 | 1,051 | 1,051 | 1,049 | 1,050 | +4 | +0.4% | 153 |
| 2023/11/15 | 1,043 | 1,049 | 1,043 | 1,046 | +25 | +2.4% | 29,796 |
| 2023/11/14 | 1,022 | 1,022 | 1,020 | 1,021 | +1 | +0.1% | 40,298 |
| 2023/11/13 | 1,024 | 1,024 | 1,018 | 1,020 | +3 | +0.3% | 7,856 |
| 2023/11/10 | 1,016 | 1,017 | 1,013 | 1,017 | -6 | -0.6% | 1,747 |
| 2023/11/09 | 1,022 | 1,024 | 1,021 | 1,023 | -1 | -0.1% | 1,097 |
| 2023/11/08 | 1,026 | 1,026 | 1,023 | 1,024 | -4 | -0.4% | 1,476 |
| 2023/11/07 | 1,029 | 1,029 | 1,027 | 1,028 | -7 | -0.7% | 1,284 |
| 2023/11/06 | 1,038 | 1,038 | 1,031 | 1,035 | +27 | +2.7% | 2,337 |
| 2023/11/02 | 1,003 | 1,008 | 1,003 | 1,008 | +5 | +0.5% | 34,503 |
| 2023/11/01 | 1,004 | 1,004 | 1,000 | 1,003 | +7 | +0.7% | 315 |
| 2023/10/31 | 983 | 997 | 979 | 996 | +5 | +0.5% | 8,778 |
| 2023/10/30 | 1,001 | 1,001 | 987 | 991 | -14 | -1.4% | 10,768 |
| 2023/10/27 | 1,007 | 1,007 | 1,001 | 1,005 | ±0 | ±0% | 5,197 |
| 2023/10/26 | 1,011 | 1,015 | 1,005 | 1,005 | - | - | 1,313 |
351～
383
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
