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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,256 | 1,259 | 1,252 | 1,259 | +2 | +0.2% | 9,474 |
| 2025/02/17 | 1,271 | 1,272 | 1,253 | 1,257 | -14 | -1.1% | 60,881 |
| 2025/02/14 | 1,276 | 1,276 | 1,268 | 1,271 | -5 | -0.4% | 4,395 |
| 2025/02/13 | 1,277 | 1,278 | 1,273 | 1,276 | -2 | -0.2% | 18,252 |
| 2025/02/12 | 1,272 | 1,280 | 1,272 | 1,278 | +23 | +1.8% | 17,582 |
| 2025/02/10 | 1,254 | 1,256 | 1,251 | 1,255 | -2 | -0.2% | 75,786 |
| 2025/02/07 | 1,255 | 1,259 | 1,252 | 1,257 | -12 | -0.9% | 34,688 |
| 2025/02/06 | 1,270 | 1,273 | 1,265 | 1,269 | -2 | -0.2% | 8,925 |
| 2025/02/05 | 1,287 | 1,287 | 1,269 | 1,271 | -21 | -1.6% | 19,467 |
| 2025/02/04 | 1,297 | 1,298 | 1,286 | 1,292 | +9 | +0.7% | 113,303 |
| 2025/02/03 | 1,298 | 1,298 | 1,281 | 1,283 | -15 | -1.2% | 161,887 |
| 2025/01/31 | 1,294 | 1,301 | 1,293 | 1,298 | +4 | +0.3% | 9,478 |
| 2025/01/30 | 1,294 | 1,296 | 1,290 | 1,294 | -5 | -0.4% | 68,647 |
| 2025/01/29 | 1,301 | 1,302 | 1,295 | 1,299 | -11 | -0.8% | 72,829 |
| 2025/01/28 | 1,300 | 1,314 | 1,300 | 1,310 | +14 | +1.1% | 35,229 |
| 2025/01/27 | 1,294 | 1,297 | 1,290 | 1,296 | +9 | +0.7% | 94,855 |
| 2025/01/24 | 1,299 | 1,299 | 1,286 | 1,287 | -5 | -0.4% | 10,760 |
| 2025/01/23 | 1,300 | 1,300 | 1,289 | 1,292 | -8 | -0.6% | 12,397 |
| 2025/01/22 | 1,300 | 1,300 | 1,294 | 1,300 | +11 | +0.9% | 156,117 |
| 2025/01/21 | 1,297 | 1,297 | 1,284 | 1,289 | -2 | -0.2% | 110,552 |
| 2025/01/20 | 1,290 | 1,292 | 1,287 | 1,291 | +6 | +0.5% | 7,002 |
| 2025/01/17 | 1,276 | 1,285 | 1,276 | 1,285 | +10 | +0.8% | 7,214 |
| 2025/01/16 | 1,286 | 1,286 | 1,269 | 1,275 | -4 | -0.3% | 7,037 |
| 2025/01/15 | 1,281 | 1,284 | 1,275 | 1,279 | +5 | +0.4% | 7,828 |
| 2025/01/14 | 1,270 | 1,274 | 1,267 | 1,274 | -6 | -0.5% | 62,959 |
| 2025/01/10 | 1,278 | 1,280 | 1,274 | 1,280 | +1 | +0.1% | 25,814 |
| 2025/01/09 | 1,280 | 1,280 | 1,275 | 1,279 | -1 | -0.1% | 9,473 |
| 2025/01/08 | 1,277 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 13,066 |
| 2025/01/07 | 1,276 | 1,280 | 1,274 | 1,275 | -7 | -0.5% | 17,955 |
| 2025/01/06 | 1,299 | 1,299 | 1,280 | 1,282 | -13 | -1% | 70,046 |
| 2024/12/30 | 1,296 | 1,297 | 1,292 | 1,295 | -5 | -0.4% | 12,846 |
| 2024/12/27 | 1,298 | 1,303 | 1,298 | 1,300 | +4 | +0.3% | 18,677 |
| 2024/12/26 | 1,298 | 1,298 | 1,293 | 1,296 | -3 | -0.2% | 9,944 |
| 2024/12/25 | 1,292 | 1,299 | 1,288 | 1,299 | +13 | +1% | 14,873 |
| 2024/12/24 | 1,294 | 1,294 | 1,284 | 1,286 | -2 | -0.2% | 7,848 |
| 2024/12/23 | 1,289 | 1,289 | 1,284 | 1,288 | +14 | +1.1% | 6,909 |
| 2024/12/20 | 1,281 | 1,285 | 1,272 | 1,274 | +4 | +0.3% | 7,607 |
| 2024/12/19 | 1,265 | 1,272 | 1,262 | 1,270 | -19 | -1.5% | 16,383 |
| 2024/12/18 | 1,288 | 1,291 | 1,286 | 1,289 | -11 | -0.8% | 19,869 |
| 2024/12/17 | 1,300 | 1,300 | 1,296 | 1,300 | -7 | -0.5% | 14,432 |
| 2024/12/16 | 1,304 | 1,308 | 1,301 | 1,307 | +2 | +0.2% | 6,351 |
| 2024/12/13 | 1,300 | 1,306 | 1,299 | 1,305 | +2 | +0.2% | 26,202 |
| 2024/12/12 | 1,305 | 1,305 | 1,295 | 1,303 | -2 | -0.2% | 52,132 |
| 2024/12/11 | 1,306 | 1,306 | 1,301 | 1,305 | -1 | -0.1% | 15,485 |
| 2024/12/10 | 1,304 | 1,307 | 1,302 | 1,306 | +8 | +0.6% | 39,500 |
| 2024/12/09 | 1,297 | 1,298 | 1,293 | 1,298 | -3 | -0.2% | 11,441 |
| 2024/12/06 | 1,302 | 1,304 | 1,298 | 1,301 | -3 | -0.2% | 5,309 |
| 2024/12/05 | 1,310 | 1,310 | 1,302 | 1,304 | -5 | -0.4% | 41,441 |
| 2024/12/04 | 1,306 | 1,309 | 1,304 | 1,309 | -8 | -0.6% | 40,551 |
| 2024/12/03 | 1,314 | 1,320 | 1,314 | 1,317 | -8 | -0.6% | 107,729 |
51～
100
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
