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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/03/30 | 966 | 970 | 965 | 970 | +12 | +1.3% | 126,733 |
| 2023/03/29 | 947 | 958 | 946 | 958 | +18 | +1.9% | 89,068 |
| 2023/03/28 | 946 | 946 | 940 | 940 | +1 | +0.1% | 35,814 |
| 2023/03/27 | 939 | 941 | 936 | 939 | +19 | +2.1% | 171,635 |
| 2023/03/24 | 929 | 929 | 918 | 920 | -15 | -1.6% | 208,546 |
| 2023/03/23 | 935 | 936 | 931 | 935 | -24 | -2.5% | 216,736 |
| 2023/03/22 | 959 | 963 | 958 | 959 | +22 | +2.3% | 68,804 |
| 2023/03/20 | 947 | 950 | 936 | 937 | -24 | -2.5% | 272,280 |
| 2023/03/17 | 963 | 965 | 956 | 961 | +6 | +0.6% | 100,654 |
| 2023/03/16 | 951 | 961 | 949 | 955 | -18 | -1.8% | 144,496 |
| 2023/03/15 | 974 | 974 | 969 | 973 | +13 | +1.4% | 42,648 |
| 2023/03/14 | 970 | 976 | 951 | 960 | -18 | -1.8% | 157,341 |
| 2023/03/13 | 973 | 978 | 971 | 978 | -7 | -0.7% | 237,178 |
| 2023/03/10 | 1,000 | 1,000 | 980 | 985 | -21 | -2.1% | 263,241 |
| 2023/03/09 | 1,011 | 1,011 | 1,006 | 1,006 | -5 | -0.5% | 103,877 |
| 2023/03/08 | 1,011 | 1,014 | 1,009 | 1,011 | -5 | -0.5% | 103,239 |
| 2023/03/07 | 1,017 | 1,018 | 1,015 | 1,016 | -1 | -0.1% | 50,973 |
| 2023/03/06 | 1,018 | 1,018 | 1,014 | 1,017 | +4 | +0.4% | 22,605 |
| 2023/03/03 | 1,004 | 1,015 | 1,004 | 1,013 | +13 | +1.3% | 29,944 |
| 2023/03/02 | 1,008 | 1,008 | 996 | 1,000 | -9 | -0.9% | 77,392 |
| 2023/03/01 | 1,006 | 1,009 | 1,003 | 1,009 | ±0 | ±0% | 17,464 |
| 2023/02/28 | 1,012 | 1,012 | 1,008 | 1,009 | ±0 | ±0% | 16,093 |
| 2023/02/27 | 1,010 | 1,011 | 1,006 | 1,009 | +8 | +0.8% | 21,631 |
| 2023/02/24 | 1,000 | 1,002 | 997 | 1,001 | ±0 | ±0% | 44,416 |
| 2023/02/22 | 1,002 | 1,003 | 999 | 1,001 | -13 | -1.3% | 62,227 |
| 2023/02/21 | 1,016 | 1,016 | 1,012 | 1,014 | -2 | -0.2% | 54,032 |
| 2023/02/20 | 1,016 | 1,018 | 1,014 | 1,016 | +1 | +0.1% | 24,074 |
| 2023/02/17 | 1,012 | 1,016 | 1,011 | 1,015 | -3 | -0.3% | 30,407 |
| 2023/02/16 | 1,015 | 1,020 | 1,015 | 1,018 | +15 | +1.5% | 29,265 |
| 2023/02/15 | 1,004 | 1,004 | 999 | 1,003 | +3 | +0.3% | 22,876 |
| 2023/02/14 | 1,003 | 1,005 | 999 | 1,000 | +10 | +1% | 50,588 |
| 2023/02/13 | 985 | 990 | 984 | 990 | +9 | +0.9% | 30,253 |
| 2023/02/10 | 985 | 985 | 979 | 981 | -12 | -1.2% | 169,517 |
| 2023/02/09 | 990 | 996 | 987 | 993 | -5 | -0.5% | 47,391 |
| 2023/02/08 | 1,000 | 1,000 | 993 | 998 | -5 | -0.5% | 43,647 |
| 2023/02/07 | 1,006 | 1,006 | 1,002 | 1,003 | +1 | +0.1% | 15,444 |
| 2023/02/06 | 1,006 | 1,008 | 1,000 | 1,002 | +11 | +1.1% | 102,413 |
| 2023/02/03 | 988 | 992 | 988 | 991 | +9 | +0.9% | 142,248 |
501～
550
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
