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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,248 | 1,254 | 1,248 | 1,253 | +5 | +0.4% | 4,135 |
| 2025/08/14 | 1,255 | 1,258 | 1,248 | 1,248 | +2 | +0.2% | 12,936 |
| 2025/08/13 | 1,246 | 1,248 | 1,243 | 1,246 | +1 | +0.1% | 5,978 |
| 2025/08/12 | 1,240 | 1,246 | 1,240 | 1,245 | +11 | +0.9% | 60,323 |
| 2025/08/08 | 1,239 | 1,239 | 1,232 | 1,234 | +6 | +0.5% | 4,576 |
| 2025/08/07 | 1,232 | 1,234 | 1,228 | 1,228 | -4 | -0.3% | 17,465 |
| 2025/08/06 | 1,229 | 1,232 | 1,228 | 1,232 | +9 | +0.7% | 55,508 |
| 2025/08/05 | 1,220 | 1,224 | 1,219 | 1,223 | +3 | +0.2% | 6,291 |
| 2025/08/04 | 1,215 | 1,220 | 1,210 | 1,220 | -23 | -1.9% | 49,742 |
| 2025/08/01 | 1,248 | 1,250 | 1,243 | 1,243 | +9 | +0.7% | 15,882 |
| 2025/07/31 | 1,245 | 1,245 | 1,233 | 1,234 | -11 | -0.9% | 31,859 |
| 2025/07/30 | 1,250 | 1,250 | 1,245 | 1,245 | -3 | -0.2% | 2,837 |
| 2025/07/29 | 1,250 | 1,251 | 1,247 | 1,248 | -14 | -1.1% | 2,270 |
| 2025/07/28 | 1,255 | 1,262 | 1,255 | 1,262 | +11 | +0.9% | 39,080 |
| 2025/07/25 | 1,247 | 1,258 | 1,247 | 1,251 | +13 | +1.1% | 21,132 |
| 2025/07/24 | 1,244 | 1,244 | 1,235 | 1,238 | -6 | -0.5% | 5,872 |
| 2025/07/23 | 1,233 | 1,248 | 1,233 | 1,244 | +11 | +0.9% | 62,843 |
| 2025/07/22 | 1,237 | 1,237 | 1,229 | 1,233 | -17 | -1.4% | 62,547 |
| 2025/07/18 | 1,247 | 1,252 | 1,247 | 1,250 | +15 | +1.2% | 11,806 |
| 2025/07/17 | 1,230 | 1,235 | 1,230 | 1,235 | +8 | +0.7% | 9,560 |
| 2025/07/16 | 1,235 | 1,235 | 1,227 | 1,227 | -13 | -1% | 5,927 |
| 2025/07/15 | 1,237 | 1,240 | 1,235 | 1,240 | +11 | +0.9% | 35,923 |
| 2025/07/14 | 1,231 | 1,231 | 1,226 | 1,229 | -7 | -0.6% | 12,467 |
| 2025/07/11 | 1,234 | 1,240 | 1,231 | 1,236 | +11 | +0.9% | 28,968 |
| 2025/07/10 | 1,228 | 1,228 | 1,221 | 1,225 | -1 | -0.1% | 2,511 |
| 2025/07/09 | 1,220 | 1,228 | 1,220 | 1,226 | +11 | +0.9% | 14,504 |
| 2025/07/08 | 1,219 | 1,219 | 1,212 | 1,215 | ±0 | ±0% | 3,625 |
| 2025/07/07 | 1,209 | 1,215 | 1,208 | 1,215 | +8 | +0.7% | 3,229 |
| 2025/07/04 | 1,210 | 1,215 | 1,207 | 1,207 | -1 | -0.1% | 11,506 |
| 2025/07/03 | 1,206 | 1,208 | 1,203 | 1,208 | +4 | +0.3% | 65,564 |
| 2025/07/02 | 1,191 | 1,205 | 1,191 | 1,204 | +25 | +2.1% | 28,338 |
| 2025/07/01 | 1,181 | 1,182 | 1,178 | 1,179 | -2 | -0.2% | 8,477 |
| 2025/06/30 | 1,185 | 1,186 | 1,179 | 1,181 | +4 | +0.3% | 6,806 |
| 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 |
1～
50
件表示中 / 636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
