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 |
|---|---|---|---|---|---|---|---|
| 2023/11/07 | 1,070 | 1,073 | 1,068 | 1,071 | ±0 | ±0% | 12,261 |
| 2023/11/06 | 1,071 | 1,074 | 1,070 | 1,071 | +21 | +2% | 38,890 |
| 2023/11/02 | 1,056 | 1,056 | 1,049 | 1,050 | ±0 | ±0% | 24,304 |
| 2023/11/01 | 1,054 | 1,054 | 1,050 | 1,050 | +15 | +1.4% | 29,240 |
| 2023/10/31 | 1,031 | 1,037 | 1,031 | 1,035 | +8 | +0.8% | 9,261 |
| 2023/10/30 | 1,036 | 1,036 | 1,000 | 1,027 | -16 | -1.5% | 44,151 |
| 2023/10/27 | 1,046 | 1,047 | 1,043 | 1,043 | +1 | +0.1% | 17,033 |
| 2023/10/26 | 1,043 | 1,045 | 1,041 | 1,042 | -2 | -0.2% | 14,180 |
| 2023/10/25 | 1,044 | 1,047 | 1,044 | 1,044 | +4 | +0.4% | 21,334 |
| 2023/10/24 | 1,046 | 1,046 | 1,036 | 1,040 | -9 | -0.9% | 19,839 |
| 2023/10/23 | 1,051 | 1,051 | 1,046 | 1,049 | -2 | -0.2% | 54,438 |
| 2023/10/20 | 1,053 | 1,053 | 1,050 | 1,051 | -11 | -1% | 16,916 |
| 2023/10/19 | 1,070 | 1,070 | 1,062 | 1,062 | -16 | -1.5% | 15,185 |
| 2023/10/18 | 1,077 | 1,079 | 1,075 | 1,078 | +7 | +0.7% | 44,386 |
| 2023/10/17 | 1,074 | 1,074 | 1,070 | 1,071 | +5 | +0.5% | 32,764 |
| 2023/10/16 | 1,068 | 1,068 | 1,063 | 1,066 | ±0 | ±0% | 9,265 |
| 2023/10/13 | 1,068 | 1,069 | 1,066 | 1,066 | -10 | -0.9% | 15,540 |
| 2023/10/12 | 1,076 | 1,078 | 1,075 | 1,076 | +5 | +0.5% | 20,165 |
| 2023/10/11 | 1,071 | 1,072 | 1,068 | 1,071 | +6 | +0.6% | 14,122 |
| 2023/10/10 | 1,060 | 1,065 | 1,059 | 1,065 | +15 | +1.4% | 41,701 |
| 2023/10/06 | 1,050 | 1,052 | 1,049 | 1,050 | -8 | -0.8% | 28,195 |
| 2023/10/05 | 1,059 | 1,061 | 1,057 | 1,058 | +5 | +0.5% | 19,843 |
| 2023/10/04 | 1,059 | 1,059 | 1,052 | 1,053 | -15 | -1.4% | 32,884 |
| 2023/10/03 | 1,071 | 1,071 | 1,067 | 1,068 | -14 | -1.3% | 37,423 |
| 2023/10/02 | 1,083 | 1,087 | 1,082 | 1,082 | +3 | +0.3% | 52,920 |
| 2023/09/29 | 1,081 | 1,084 | 1,079 | 1,079 | ±0 | ±0% | 64,243 |
| 2023/09/28 | 1,081 | 1,081 | 1,077 | 1,079 | -2 | -0.2% | 62,189 |
| 2023/09/27 | 1,082 | 1,082 | 1,079 | 1,081 | -9 | -0.8% | 44,140 |
| 2023/09/26 | 1,090 | 1,093 | 1,089 | 1,090 | ±0 | ±0% | 21,735 |
| 2023/09/25 | 1,092 | 1,092 | 1,089 | 1,090 | -4 | -0.4% | 62,096 |
| 2023/09/22 | 1,088 | 1,094 | 1,085 | 1,094 | -13 | -1.2% | 70,823 |
| 2023/09/21 | 1,113 | 1,113 | 1,107 | 1,107 | -5 | -0.4% | 26,401 |
| 2023/09/20 | 1,113 | 1,113 | 1,111 | 1,112 | -1 | -0.1% | 9,917 |
| 2023/09/19 | 1,112 | 1,114 | 1,111 | 1,113 | -9 | -0.8% | 33,647 |
| 2023/09/15 | 1,120 | 1,125 | 1,120 | 1,122 | +11 | +1% | 43,580 |
| 2023/09/14 | 1,112 | 1,112 | 1,108 | 1,111 | ±0 | ±0% | 23,831 |
| 2023/09/13 | 1,111 | 1,113 | 1,109 | 1,111 | -1 | -0.1% | 26,429 |
| 2023/09/12 | 1,110 | 1,112 | 1,108 | 1,112 | +4 | +0.4% | 44,494 |
| 2023/09/11 | 1,113 | 1,113 | 1,105 | 1,108 | -8 | -0.7% | 52,603 |
| 2023/09/08 | 1,116 | 1,116 | 1,109 | 1,116 | +1 | +0.1% | 64,322 |
| 2023/09/07 | 1,117 | 1,118 | 1,113 | 1,115 | ±0 | ±0% | 76,532 |
| 2023/09/06 | 1,120 | 1,122 | 1,115 | 1,115 | -11 | -1% | 61,853 |
| 2023/09/05 | 1,126 | 1,127 | 1,122 | 1,126 | +1 | +0.1% | 37,155 |
| 2023/09/04 | 1,124 | 1,125 | 1,120 | 1,125 | +8 | +0.7% | 34,335 |
| 2023/09/01 | 1,117 | 1,122 | 1,116 | 1,117 | -10 | -0.9% | 45,997 |
| 2023/08/31 | 1,125 | 1,128 | 1,124 | 1,127 | +1 | +0.1% | 50,952 |
| 2023/08/30 | 1,123 | 1,126 | 1,122 | 1,126 | +8 | +0.7% | 74,099 |
| 2023/08/29 | 1,118 | 1,119 | 1,115 | 1,118 | +4 | +0.4% | 12,432 |
| 2023/08/28 | 1,113 | 1,114 | 1,111 | 1,114 | +10 | +0.9% | 38,466 |
| 2023/08/25 | 1,101 | 1,105 | 1,101 | 1,104 | ±0 | ±0% | 16,682 |
401～
450
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
