1,079
+1 (+0.09%)
株価：2025/08/21 14:14
15分ディレイ
グローバルＸ Ｓ＆Ｐ５００ ＥＴＦ（ダイナミック・プロテクション）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,085 | 1,085 | 1,075 | 1,079 | +1 | +0.1% | 2,361 |
| 2025/08/20 | 1,107 | 1,107 | 1,077 | 1,078 | -10 | -0.9% | 1,481 |
| 2025/08/19 | 1,088 | 1,091 | 1,088 | 1,088 | ±0 | ±0% | 317 |
| 2025/08/18 | 1,084 | 1,091 | 1,084 | 1,088 | -4 | -0.4% | 986 |
| 2025/08/15 | 1,092 | 1,093 | 1,090 | 1,092 | +12 | +1.1% | 628 |
| 2025/08/14 | 1,094 | 1,094 | 1,080 | 1,080 | -9 | -0.8% | 2,649 |
| 2025/08/13 | 1,072 | 1,093 | 1,072 | 1,089 | +21 | +2% | 2,561 |
| 2025/08/12 | 1,077 | 1,084 | 1,068 | 1,068 | ±0 | ±0% | 7,587 |
| 2025/08/08 | 1,066 | 1,071 | 1,066 | 1,068 | -3 | -0.3% | 2,267 |
| 2025/08/07 | 1,071 | 1,073 | 1,067 | 1,071 | +4 | +0.4% | 450 |
| 2025/08/06 | 1,064 | 1,067 | 1,062 | 1,067 | -1 | -0.1% | 803 |
| 2025/08/05 | 1,066 | 1,068 | 1,063 | 1,068 | +7 | +0.7% | 532 |
| 2025/08/04 | 1,060 | 1,084 | 1,051 | 1,061 | -29 | -2.7% | 4,742 |
| 2025/08/01 | 1,092 | 1,094 | 1,090 | 1,090 | -4 | -0.4% | 208 |
| 2025/07/31 | 1,094 | 1,100 | 1,010 | 1,094 | +12 | +1.1% | 22,682 |
| 2025/07/30 | 1,085 | 1,085 | 1,080 | 1,082 | -3 | -0.3% | 440 |
| 2025/07/29 | 1,100 | 1,100 | 1,084 | 1,085 | -4 | -0.4% | 1,320 |
| 2025/07/28 | 1,097 | 1,160 | 1,082 | 1,089 | +16 | +1.5% | 2,905 |
| 2025/07/25 | 1,070 | 1,078 | 1,070 | 1,073 | +8 | +0.8% | 1,442 |
| 2025/07/24 | 1,063 | 1,066 | 1,061 | 1,065 | ±0 | ±0% | 642 |
| 2025/07/23 | 1,065 | 1,067 | 1,059 | 1,065 | -3 | -0.3% | 11,973 |
| 2025/07/22 | 1,071 | 1,072 | 1,065 | 1,068 | -11 | -1% | 12,974 |
| 2025/07/18 | 1,097 | 1,097 | 1,071 | 1,079 | +12 | +1.1% | 13,232 |
| 2025/07/17 | 1,065 | 1,067 | 1,061 | 1,067 | +7 | +0.7% | 1,331 |
| 2025/07/16 | 1,061 | 1,064 | 1,059 | 1,060 | -1 | -0.1% | 6,805 |
| 2025/07/15 | 1,059 | 1,063 | 1,056 | 1,061 | +12 | +1.1% | 3,094 |
| 2025/07/14 | 1,053 | 1,053 | 1,048 | 1,049 | -4 | -0.4% | 4,520 |
| 2025/07/11 | 1,048 | 1,055 | 1,046 | 1,053 | +8 | +0.8% | 3,780 |
| 2025/07/10 | 1,077 | 1,077 | 1,044 | 1,045 | -2 | -0.2% | 1,250 |
| 2025/07/09 | 1,050 | 1,050 | 1,045 | 1,047 | +2 | +0.2% | 1,299 |
| 2025/07/08 | 1,058 | 1,058 | 1,039 | 1,045 | +7 | +0.7% | 1,054 |
| 2025/07/07 | 1,045 | 1,067 | 1,032 | 1,038 | +6 | +0.6% | 2,917 |
| 2025/07/04 | 1,035 | 1,040 | 1,032 | 1,032 | +6 | +0.6% | 7,317 |
| 2025/07/03 | 1,025 | 1,026 | 1,023 | 1,026 | +3 | +0.3% | 1,575 |
| 2025/07/02 | 1,018 | 1,023 | 1,017 | 1,023 | +6 | +0.6% | 1,654 |
| 2025/07/01 | 1,019 | 1,020 | 1,017 | 1,017 | -3 | -0.3% | 3,032 |
| 2025/06/30 | 1,024 | 1,025 | 1,018 | 1,020 | +2 | +0.2% | 10,828 |
| 2025/06/27 | 1,019 | 1,020 | 1,010 | 1,018 | +6 | +0.6% | 10,494 |
| 2025/06/26 | 1,013 | 1,013 | 1,009 | 1,012 | -1 | -0.1% | 6,545 |
| 2025/06/25 | 1,012 | 1,013 | 1,007 | 1,013 | +1 | +0.1% | 8,331 |
| 2025/06/24 | 1,026 | 1,026 | 1,008 | 1,012 | - | - | 22,298 |
1～
41
件表示中 / 41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
