グローバルＸ Ｓ＆Ｐ５００配当貴族ＥＴＦ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 |
|---|---|---|---|---|---|---|---|
| 2026/10/09 | 1,416 | 1,425 | 1,416 | 1,420 | +20 | +1.4% | 3,182 |
| 2026/10/08 | 1,398 | 1,402 | 1,395 | 1,400 | -16 | -1.1% | 3,632 |
| 2026/10/07 | 1,414 | 1,418 | 1,414 | 1,416 | +6 | +0.4% | 9,516 |
| 2026/10/06 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 6,832 |
| 2026/10/05 | 1,402 | 1,402 | 1,394 | 1,400 | +1 | +0.1% | 4,806 |
| 2026/10/02 | 1,395 | 1,400 | 1,394 | 1,399 | +4 | +0.3% | 8,463 |
| 2026/10/01 | 1,406 | 1,406 | 1,393 | 1,395 | -8 | -0.6% | 34,867 |
| 2026/09/30 | 1,406 | 1,406 | 1,399 | 1,403 | -5 | -0.4% | 8,297 |
| 2026/09/29 | 1,421 | 1,421 | 1,406 | 1,408 | -9 | -0.6% | 1,642 |
| 2026/09/28 | 1,414 | 1,417 | 1,407 | 1,417 | +5 | +0.4% | 82,771 |
| 2026/09/25 | 1,417 | 1,417 | 1,410 | 1,412 | -17 | -1.2% | 5,116 |
| 2026/09/24 | 1,424 | 1,431 | 1,421 | 1,429 | -2 | -0.1% | 3,670 |
| 2026/09/18 | 1,423 | 1,433 | 1,422 | 1,431 | +5 | +0.4% | 1,607 |
| 2026/09/17 | 1,432 | 1,432 | 1,423 | 1,426 | -2 | -0.1% | 2,734 |
| 2026/09/16 | 1,432 | 1,432 | 1,425 | 1,428 | +4 | +0.3% | 44,198 |
| 2026/09/15 | 1,424 | 1,426 | 1,420 | 1,424 | +4 | +0.3% | 40,050 |
| 2026/09/14 | 1,412 | 1,420 | 1,409 | 1,420 | +8 | +0.6% | 49,147 |
| 2026/09/11 | 1,424 | 1,424 | 1,412 | 1,412 | -6 | -0.4% | 13,415 |
| 2026/09/10 | 1,416 | 1,420 | 1,415 | 1,418 | -4 | -0.3% | 6,381 |
| 2026/09/09 | 1,434 | 1,434 | 1,420 | 1,422 | -13 | -0.9% | 9,284 |
| 2026/09/08 | 1,450 | 1,450 | 1,430 | 1,435 | -32 | -2.2% | 27,172 |
| 2026/09/07 | 1,470 | 1,470 | 1,458 | 1,467 | -7 | -0.5% | 15,261 |
| 2026/09/04 | 1,480 | 1,480 | 1,469 | 1,474 | -11 | -0.7% | 5,426 |
| 2026/09/03 | 1,505 | 1,505 | 1,485 | 1,485 | -16 | -1.1% | 19,338 |
| 2026/09/02 | 1,509 | 1,509 | 1,500 | 1,501 | -6 | -0.4% | 8,143 |
| 2026/09/01 | 1,509 | 1,510 | 1,507 | 1,507 | -9 | -0.6% | 11,861 |
| 2026/08/31 | 1,520 | 1,520 | 1,514 | 1,516 | -3 | -0.2% | 3,812 |
| 2026/08/28 | 1,524 | 1,524 | 1,513 | 1,519 | -7 | -0.5% | 16,454 |
| 2026/08/27 | 1,528 | 1,528 | 1,523 | 1,526 | +6 | +0.4% | 28,174 |
| 2026/08/26 | 1,534 | 1,534 | 1,517 | 1,520 | -11 | -0.7% | 4,387 |
| 2026/08/25 | 1,530 | 1,533 | 1,530 | 1,531 | +6 | +0.4% | 4,888 |
| 2026/08/24 | 1,520 | 1,525 | 1,518 | 1,525 | +13 | +0.9% | 13,704 |
| 2026/08/21 | 1,520 | 1,520 | 1,512 | 1,512 | -5 | -0.3% | 8,464 |
| 2026/08/20 | 1,517 | 1,518 | 1,514 | 1,517 | +7 | +0.5% | 2,623 |
| 2026/08/19 | 1,514 | 1,515 | 1,509 | 1,510 | +1 | +0.1% | 1,488 |
| 2026/08/18 | 1,516 | 1,516 | 1,504 | 1,509 | -6 | -0.4% | 5,398 |
| 2026/08/17 | 1,523 | 1,523 | 1,513 | 1,515 | -6 | -0.4% | 3,545 |
| 2026/08/14 | 1,521 | 1,524 | 1,520 | 1,521 | +6 | +0.4% | 61,565 |
| 2026/08/13 | 1,516 | 1,516 | 1,513 | 1,515 | ±0 | ±0% | 1,652 |
| 2026/08/12 | 1,516 | 1,518 | 1,515 | 1,515 | +9 | +0.6% | 10,873 |
| 2026/08/10 | 1,501 | 1,508 | 1,499 | 1,506 | +10 | +0.7% | 8,723 |
| 2026/08/07 | 1,508 | 1,508 | 1,495 | 1,496 | -9 | -0.6% | 14,771 |
| 2026/08/06 | 1,503 | 1,506 | 1,500 | 1,505 | +9 | +0.6% | 25,033 |
| 2026/08/05 | 1,495 | 1,499 | 1,494 | 1,496 | +22 | +1.5% | 4,786 |
| 2026/08/04 | 1,476 | 1,479 | 1,474 | 1,474 | +15 | +1% | 12,632 |
| 2026/08/03 | 1,468 | 1,470 | 1,446 | 1,459 | -37 | -2.5% | 58,594 |
| 2026/07/31 | 1,502 | 1,503 | 1,494 | 1,496 | -52 | -3.4% | 77,436 |
| 2026/07/30 | 1,560 | 1,560 | 1,544 | 1,548 | -13 | -0.8% | 98,926 |
| 2026/07/29 | 1,560 | 1,561 | 1,554 | 1,561 | +21 | +1.4% | 65,479 |
| 2026/07/28 | 1,531 | 1,542 | 1,531 | 1,540 | +18 | +1.2% | 82,712 |
1～
50
件表示中 / 915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
