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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/15 | 1,137 | 1,141 | 1,135 | 1,137 | +20 | +1.8% | 5,817 |
| 2025/04/14 | 1,128 | 1,128 | 1,113 | 1,117 | +1 | +0.1% | 110,605 |
| 2025/04/11 | 1,118 | 1,120 | 1,093 | 1,116 | -32 | -2.8% | 58,300 |
| 2025/04/10 | 1,160 | 1,161 | 1,145 | 1,148 | +89 | +8.4% | 152,892 |
| 2025/04/09 | 1,067 | 1,072 | 1,048 | 1,059 | -67 | -6% | 120,032 |
| 2025/04/08 | 1,123 | 1,138 | 1,119 | 1,126 | +26 | +2.4% | 85,212 |
| 2025/04/07 | 1,099 | 1,140 | 1,095 | 1,100 | -84 | -7.1% | 128,288 |
| 2025/04/04 | 1,183 | 1,190 | 1,173 | 1,184 | -20 | -1.7% | 19,778 |
| 2025/04/03 | 1,215 | 1,216 | 1,198 | 1,204 | -39 | -3.1% | 118,713 |
| 2025/04/02 | 1,245 | 1,245 | 1,241 | 1,243 | -2 | -0.2% | 3,738 |
| 2025/04/01 | 1,242 | 1,245 | 1,240 | 1,245 | +23 | +1.9% | 11,531 |
| 2025/03/31 | 1,231 | 1,231 | 1,221 | 1,222 | -29 | -2.3% | 45,015 |
| 2025/03/28 | 1,243 | 1,254 | 1,243 | 1,251 | +8 | +0.6% | 14,677 |
| 2025/03/27 | 1,233 | 1,243 | 1,233 | 1,243 | +10 | +0.8% | 29,362 |
| 2025/03/26 | 1,240 | 1,240 | 1,226 | 1,233 | -7 | -0.6% | 6,918 |
| 2025/03/25 | 1,242 | 1,242 | 1,237 | 1,240 | +12 | +1% | 5,823 |
| 2025/03/24 | 1,228 | 1,229 | 1,223 | 1,228 | ±0 | ±0% | 10,107 |
| 2025/03/21 | 1,230 | 1,230 | 1,222 | 1,228 | -9 | -0.7% | 9,681 |
| 2025/03/19 | 1,242 | 1,242 | 1,234 | 1,237 | -6 | -0.5% | 11,554 |
| 2025/03/18 | 1,239 | 1,243 | 1,238 | 1,243 | +26 | +2.1% | 32,666 |
| 2025/03/17 | 1,218 | 1,218 | 1,213 | 1,217 | +5 | +0.4% | 53,941 |
| 2025/03/14 | 1,207 | 1,212 | 1,205 | 1,212 | +5 | +0.4% | 36,283 |
| 2025/03/13 | 1,225 | 1,225 | 1,204 | 1,207 | -23 | -1.9% | 44,388 |
| 2025/03/12 | 1,238 | 1,238 | 1,226 | 1,230 | -20 | -1.6% | 22,376 |
| 2025/03/11 | 1,246 | 1,250 | 1,236 | 1,250 | +20 | +1.6% | 11,489 |
| 2025/03/10 | 1,244 | 1,252 | 1,230 | 1,230 | -8 | -0.6% | 22,568 |
| 2025/03/07 | 1,242 | 1,244 | 1,237 | 1,238 | -8 | -0.6% | 17,668 |
| 2025/03/06 | 1,247 | 1,250 | 1,244 | 1,246 | -1 | -0.1% | 43,420 |
| 2025/03/05 | 1,252 | 1,254 | 1,246 | 1,247 | -20 | -1.6% | 60,649 |
| 2025/03/04 | 1,268 | 1,268 | 1,256 | 1,267 | -6 | -0.5% | 51,522 |
| 2025/03/03 | 1,276 | 1,280 | 1,270 | 1,273 | +19 | +1.5% | 85,822 |
| 2025/02/28 | 1,254 | 1,256 | 1,246 | 1,254 | +1 | +0.1% | 52,667 |
| 2025/02/27 | 1,260 | 1,260 | 1,244 | 1,253 | -9 | -0.7% | 77,776 |
| 2025/02/26 | 1,258 | 1,263 | 1,254 | 1,262 | +6 | +0.5% | 142,355 |
| 2025/02/25 | 1,254 | 1,259 | 1,254 | 1,256 | -2 | -0.2% | 65,027 |
| 2025/02/21 | 1,251 | 1,260 | 1,250 | 1,258 | +7 | +0.6% | 28,342 |
| 2025/02/20 | 1,260 | 1,260 | 1,249 | 1,251 | -7 | -0.6% | 10,023 |
| 2025/02/19 | 1,260 | 1,264 | 1,258 | 1,258 | -1 | -0.1% | 5,450 |
1～
50
件表示中 / 565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
