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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 1,179 | 1,181 | 1,175 | 1,177 | +5 | +0.4% | 4,528 |
| 2025/06/26 | 1,176 | 1,176 | 1,170 | 1,172 | -13 | -1.1% | 9,060 |
| 2025/06/25 | 1,188 | 1,188 | 1,179 | 1,185 | +1 | +0.1% | 3,463 |
| 2025/06/24 | 1,187 | 1,188 | 1,183 | 1,184 | +5 | +0.4% | 21,698 |
| 2025/06/23 | 1,171 | 1,182 | 1,170 | 1,179 | +11 | +0.9% | 5,225 |
| 2025/06/20 | 1,170 | 1,170 | 1,163 | 1,168 | +3 | +0.3% | 3,968 |
| 2025/06/19 | 1,170 | 1,170 | 1,160 | 1,165 | -2 | -0.2% | 2,353 |
| 2025/06/18 | 1,174 | 1,174 | 1,165 | 1,167 | -5 | -0.4% | 7,711 |
| 2025/06/17 | 1,172 | 1,175 | 1,170 | 1,172 | +2 | +0.2% | 31,399 |
| 2025/06/16 | 1,170 | 1,172 | 1,166 | 1,170 | +8 | +0.7% | 11,481 |
| 2025/06/13 | 1,180 | 1,180 | 1,155 | 1,162 | -10 | -0.9% | 73,296 |
| 2025/06/12 | 1,177 | 1,177 | 1,170 | 1,172 | -14 | -1.2% | 12,473 |
| 2025/06/11 | 1,188 | 1,188 | 1,185 | 1,186 | +7 | +0.6% | 50,008 |
| 2025/06/10 | 1,180 | 1,187 | 1,179 | 1,179 | +3 | +0.3% | 32,604 |
| 2025/06/09 | 1,180 | 1,182 | 1,176 | 1,176 | +6 | +0.5% | 38,078 |
| 2025/06/06 | 1,165 | 1,170 | 1,164 | 1,170 | +6 | +0.5% | 1,880 |
| 2025/06/05 | 1,160 | 1,164 | 1,159 | 1,164 | -8 | -0.7% | 6,429 |
| 2025/06/04 | 1,172 | 1,176 | 1,170 | 1,172 | +10 | +0.9% | 38,712 |
| 2025/06/03 | 1,162 | 1,163 | 1,155 | 1,162 | ±0 | ±0% | 41,617 |
| 2025/06/02 | 1,167 | 1,168 | 1,162 | 1,162 | -7 | -0.6% | 31,853 |
| 2025/05/30 | 1,167 | 1,170 | 1,163 | 1,169 | -17 | -1.4% | 39,884 |
| 2025/05/29 | 1,186 | 1,190 | 1,183 | 1,186 | +12 | +1% | 90,844 |
| 2025/05/28 | 1,175 | 1,180 | 1,173 | 1,174 | +14 | +1.2% | 5,234 |
| 2025/05/27 | 1,155 | 1,160 | 1,149 | 1,160 | +2 | +0.2% | 6,086 |
| 2025/05/26 | 1,158 | 1,158 | 1,149 | 1,158 | ±0 | ±0% | 17,358 |
| 2025/05/23 | 1,159 | 1,160 | 1,153 | 1,158 | ±0 | ±0% | 5,500 |
| 2025/05/22 | 1,164 | 1,164 | 1,158 | 1,158 | -25 | -2.1% | 7,388 |
| 2025/05/21 | 1,199 | 1,199 | 1,183 | 1,183 | -13 | -1.1% | 4,509 |
| 2025/05/20 | 1,209 | 1,209 | 1,195 | 1,196 | -3 | -0.3% | 14,275 |
| 2025/05/19 | 1,194 | 1,203 | 1,194 | 1,199 | +7 | +0.6% | 26,104 |
| 2025/05/16 | 1,196 | 1,196 | 1,188 | 1,192 | +16 | +1.4% | 3,846 |
| 2025/05/15 | 1,182 | 1,183 | 1,174 | 1,176 | -22 | -1.8% | 5,698 |
| 2025/05/14 | 1,203 | 1,203 | 1,195 | 1,198 | -12 | -1% | 8,571 |
| 2025/05/13 | 1,206 | 1,213 | 1,206 | 1,210 | +34 | +2.9% | 11,772 |
| 2025/05/12 | 1,175 | 1,180 | 1,174 | 1,176 | +8 | +0.7% | 61,760 |
| 2025/05/09 | 1,170 | 1,171 | 1,166 | 1,168 | +14 | +1.2% | 7,656 |
| 2025/05/08 | 1,145 | 1,154 | 1,145 | 1,154 | +14 | +1.2% | 19,998 |
| 2025/05/07 | 1,144 | 1,145 | 1,139 | 1,140 | -22 | -1.9% | 73,356 |
| 2025/05/02 | 1,158 | 1,169 | 1,154 | 1,162 | +11 | +1% | 38,033 |
| 2025/05/01 | 1,140 | 1,151 | 1,137 | 1,151 | +17 | +1.5% | 7,736 |
| 2025/04/30 | 1,132 | 1,134 | 1,130 | 1,134 | +5 | +0.4% | 3,044 |
| 2025/04/28 | 1,136 | 1,136 | 1,127 | 1,129 | -11 | -1% | 15,098 |
| 2025/04/25 | 1,134 | 1,144 | 1,134 | 1,140 | +12 | +1.1% | 11,054 |
| 2025/04/24 | 1,132 | 1,134 | 1,123 | 1,128 | -2 | -0.2% | 60,486 |
| 2025/04/23 | 1,140 | 1,142 | 1,129 | 1,130 | +42 | +3.9% | 20,917 |
| 2025/04/22 | 1,100 | 1,100 | 1,084 | 1,088 | -14 | -1.3% | 52,069 |
| 2025/04/21 | 1,120 | 1,124 | 1,098 | 1,102 | -19 | -1.7% | 82,686 |
| 2025/04/18 | 1,144 | 1,144 | 1,121 | 1,121 | +1 | +0.1% | 58,608 |
| 2025/04/17 | 1,106 | 1,120 | 1,105 | 1,120 | -2 | -0.2% | 43,283 |
| 2025/04/16 | 1,130 | 1,130 | 1,118 | 1,122 | -15 | -1.3% | 17,652 |
1～
50
件表示中 / 603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
