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 |
|---|---|---|---|---|---|---|---|
| 2023/06/13 | 1,041 | 1,042 | 1,038 | 1,042 | +2 | +0.2% | 26,476 |
| 2023/06/12 | 1,039 | 1,040 | 1,037 | 1,040 | +3 | +0.3% | 14,294 |
| 2023/06/09 | 1,034 | 1,037 | 1,032 | 1,037 | -2 | -0.2% | 18,050 |
| 2023/06/08 | 1,038 | 1,042 | 1,037 | 1,039 | +14 | +1.4% | 32,676 |
| 2023/06/07 | 1,025 | 1,027 | 1,023 | 1,025 | +1 | +0.1% | 9,426 |
| 2023/06/06 | 1,026 | 1,026 | 1,021 | 1,024 | -7 | -0.7% | 24,987 |
| 2023/06/05 | 1,030 | 1,033 | 1,030 | 1,031 | +31 | +3.1% | 58,085 |
| 2023/06/02 | 997 | 1,000 | 995 | 1,000 | +1 | +0.1% | 29,598 |
| 2023/06/01 | 995 | 999 | 991 | 999 | ±0 | ±0% | 42,757 |
| 2023/05/31 | 1,004 | 1,004 | 997 | 999 | -18 | -1.8% | 64,941 |
| 2023/05/30 | 1,013 | 1,017 | 1,010 | 1,017 | +3 | +0.3% | 15,922 |
| 2023/05/29 | 1,020 | 1,020 | 1,013 | 1,014 | +9 | +0.9% | 33,804 |
| 2023/05/26 | 1,007 | 1,007 | 1,003 | 1,005 | -4 | -0.4% | 47,196 |
| 2023/05/25 | 1,011 | 1,011 | 1,004 | 1,009 | -4 | -0.4% | 109,995 |
| 2023/05/24 | 1,015 | 1,015 | 1,011 | 1,013 | -10 | -1% | 31,802 |
| 2023/05/23 | 1,024 | 1,027 | 1,021 | 1,023 | -3 | -0.3% | 22,642 |
| 2023/05/22 | 1,026 | 1,026 | 1,021 | 1,026 | -4 | -0.4% | 60,767 |
| 2023/05/19 | 1,030 | 1,033 | 1,028 | 1,030 | +9 | +0.9% | 34,351 |
| 2023/05/18 | 1,021 | 1,022 | 1,018 | 1,021 | +11 | +1.1% | 32,279 |
| 2023/05/17 | 1,009 | 1,010 | 1,006 | 1,010 | -2 | -0.2% | 23,016 |
| 2023/05/16 | 1,014 | 1,015 | 1,011 | 1,012 | -6 | -0.6% | 24,130 |
| 2023/05/15 | 1,010 | 1,018 | 1,010 | 1,018 | +13 | +1.3% | 34,302 |
| 2023/05/12 | 1,005 | 1,005 | 1,001 | 1,005 | -2 | -0.2% | 32,515 |
| 2023/05/11 | 1,007 | 1,007 | 1,002 | 1,007 | -5 | -0.5% | 55,182 |
| 2023/05/10 | 1,013 | 1,013 | 1,010 | 1,012 | -3 | -0.3% | 15,879 |
| 2023/05/09 | 1,014 | 1,016 | 1,012 | 1,015 | +1 | +0.1% | 34,397 |
| 2023/05/08 | 1,017 | 1,017 | 1,012 | 1,014 | -32 | -3.1% | 101,598 |
| 2023/05/02 | 1,043 | 1,046 | 1,040 | 1,046 | +9 | +0.9% | 36,406 |
| 2023/05/01 | 1,031 | 1,039 | 1,031 | 1,037 | +20 | +2% | 97,003 |
| 2023/04/28 | 1,007 | 1,017 | 1,003 | 1,017 | +28 | +2.8% | 131,674 |
| 2023/04/27 | 990 | 1,000 | 986 | 989 | -8 | -0.8% | 41,613 |
| 2023/04/26 | 998 | 998 | 993 | 997 | -12 | -1.2% | 102,521 |
| 2023/04/25 | 1,009 | 1,013 | 1,009 | 1,009 | +5 | +0.5% | 19,971 |
| 2023/04/24 | 1,005 | 1,006 | 1,002 | 1,004 | ±0 | ±0% | 45,306 |
| 2023/04/21 | 1,004 | 1,007 | 1,002 | 1,004 | -4 | -0.4% | 28,854 |
| 2023/04/20 | 1,006 | 1,010 | 1,006 | 1,008 | +5 | +0.5% | 41,588 |
| 2023/04/19 | 1,003 | 1,005 | 1,001 | 1,003 | -1 | -0.1% | 23,197 |
| 2023/04/18 | 1,003 | 1,006 | 1,002 | 1,004 | +8 | +0.8% | 127,808 |
| 2023/04/17 | 998 | 998 | 994 | 996 | +7 | +0.7% | 28,668 |
| 2023/04/14 | 991 | 991 | 987 | 989 | -2 | -0.2% | 17,655 |
| 2023/04/13 | 987 | 991 | 985 | 991 | -5 | -0.5% | 24,750 |
| 2023/04/12 | 993 | 996 | 993 | 996 | +7 | +0.7% | 36,054 |
| 2023/04/11 | 990 | 991 | 986 | 989 | +12 | +1.2% | 44,285 |
| 2023/04/10 | 975 | 981 | 975 | 977 | +8 | +0.8% | 68,344 |
| 2023/04/07 | 970 | 971 | 969 | 969 | +3 | +0.3% | 19,678 |
| 2023/04/06 | 966 | 968 | 963 | 966 | -4 | -0.4% | 26,557 |
| 2023/04/05 | 970 | 973 | 969 | 970 | -19 | -1.9% | 24,796 |
| 2023/04/04 | 988 | 990 | 985 | 989 | -1 | -0.1% | 20,596 |
| 2023/04/03 | 989 | 990 | 985 | 990 | +16 | +1.6% | 53,039 |
| 2023/03/31 | 976 | 980 | 974 | 974 | +4 | +0.4% | 29,443 |
501～
550
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
