KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　Ｓ＆Ｐ５００配当貴族　ＥＴＦ（為替ヘッジあり）

2095
その他/その他/Global X S&P 500 Dividend Aristocrats ETF (JPY Hedged)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,124.01,124.01,113.01,116.00.00.00%334
2026-03-121,130.01,130.01,114.01,116.0-19.0-1.67%784
2026-03-111,141.01,141.01,134.01,135.0-5.0-0.44%649
2026-03-101,138.01,141.01,137.01,140.0+9.0+0.80%1,091
2026-03-091,137.01,137.01,126.01,131.0-22.0-1.91%2,448
2026-03-061,167.01,167.01,153.01,153.0-13.0-1.11%840
2026-03-051,173.01,173.01,166.01,166.0-3.0-0.26%138
2026-03-041,180.01,180.01,169.01,169.0-11.0-0.93%1,359
2026-03-031,184.01,186.01,180.01,180.0-4.0-0.34%1,074
2026-03-021,190.01,190.01,177.01,184.0+5.0+0.42%21,414
2026-02-271,184.01,184.01,176.01,179.00.00.00%10,820
2026-02-261,176.01,180.01,176.01,179.0-5.0-0.42%1,206
2026-02-251,184.01,184.01,182.01,184.0+6.0+0.51%1,139
2026-02-241,171.01,182.01,171.01,178.0+1.0+0.08%336,780
2026-02-201,177.01,179.01,175.01,177.0-2.0-0.17%1,463
2026-02-191,191.01,191.01,179.01,179.0+4.0+0.34%205
2026-02-181,180.01,180.01,175.01,175.0-9.0-0.76%670
2026-02-171,198.01,198.01,184.01,184.0-3.0-0.25%17,831
2026-02-161,193.01,193.01,184.01,187.0+8.0+0.68%9,557
2026-02-131,180.01,181.01,178.01,179.0-12.0-1.01%52,156
2026-02-121,182.01,191.01,182.01,191.0+10.0+0.85%438
2026-02-101,184.01,184.01,177.01,181.0-3.0-0.25%574
2026-02-091,175.01,186.01,175.01,184.0+14.0+1.20%930
2026-02-061,171.01,172.01,169.01,170.0-6.0-0.51%8,462
2026-02-051,166.01,179.01,166.01,176.0+18.0+1.55%1,418
2026-02-041,155.01,160.01,155.01,158.0+8.0+0.70%413
2026-02-031,150.01,152.01,149.01,150.0+10.0+0.88%8,126
2026-02-021,149.01,149.01,138.01,140.0+5.0+0.44%8,979
2026-01-301,134.01,138.01,134.01,135.0+2.0+0.18%59
2026-01-291,138.01,138.01,131.01,133.0-4.0-0.35%5,865
2026-01-281,149.01,149.01,137.01,137.0-5.0-0.44%192
2026-01-271,149.01,149.01,140.01,142.0+2.0+0.18%8,878
2026-01-261,143.01,143.01,137.01,140.0-3.0-0.26%1,018
2026-01-231,139.01,147.01,139.01,143.0-2.0-0.17%545
2026-01-221,144.01,145.01,143.01,145.0+9.0+0.79%1,090
2026-01-211,127.01,136.01,127.01,136.0+1.0+0.09%7,987
2026-01-201,139.01,139.01,134.01,135.0-4.0-0.35%7,195
2026-01-191,141.01,142.01,138.01,139.0-13.0-1.13%974
2026-01-161,145.01,152.01,145.01,152.0+7.0+0.61%705
2026-01-151,135.01,148.01,135.01,145.0+14.0+1.24%1,866
2026-01-141,125.01,133.01,125.01,131.0+6.0+0.53%1,396
2026-01-131,126.01,129.01,125.01,125.0+5.0+0.45%68,930
2026-01-091,114.01,120.01,114.01,120.0+18.0+1.63%39,639
2026-01-081,113.01,113.01,102.01,102.0-12.0-1.08%641
2026-01-071,103.01,115.01,103.01,114.0+14.0+1.27%30,981
2026-01-061,096.01,101.01,096.01,100.0+6.0+0.55%164
2026-01-051,095.01,096.01,093.01,094.0-9.0-0.82%98
2025-12-301,103.01,103.01,098.01,103.00.00.00%714
2025-12-291,110.01,110.01,102.01,103.0+3.0+0.27%19,157
2025-12-261,101.01,103.01,100.01,100.00.00.00%833
2025-12-251,110.01,110.01,100.01,100.0+2.0+0.18%182
2025-12-241,105.01,105.01,097.01,098.0-1.0-0.09%289
2025-12-231,099.01,100.01,098.01,099.0+1.0+0.09%394
2025-12-221,096.01,098.01,096.01,098.0+2.0+0.18%337
2025-12-191,098.01,098.01,095.01,096.0-5.0-0.45%482
2025-12-181,099.01,101.01,099.01,101.0+3.0+0.27%77
2025-12-171,110.01,110.01,096.01,098.0-6.0-0.54%67
2025-12-161,110.01,110.01,104.01,104.0-3.0-0.27%1,694
2025-12-151,115.01,115.01,104.01,107.0+3.0+0.27%304
2025-12-121,093.01,104.01,093.01,104.0+13.0+1.19%1,563
2025-12-111,084.01,093.01,084.01,091.0+15.0+1.39%1,292
2025-12-101,087.01,087.01,076.01,076.0-4.0-0.37%21,576
2025-12-091,090.01,090.01,080.01,080.0-15.0-1.37%1,569
2025-12-081,103.01,103.01,092.01,095.0+2.0+0.18%36
2025-12-051,101.01,101.01,092.01,093.0-4.0-0.36%348
2025-12-041,092.01,097.01,092.01,097.0+6.0+0.55%259
2025-12-031,093.01,093.01,091.01,091.0-1.0-0.09%15
2025-12-021,105.01,105.01,092.01,092.0-4.0-0.36%120
2025-12-011,110.01,110.01,096.01,096.0+1.0+0.09%9,356
2025-11-281,099.01,099.01,094.01,095.00.00.00%1,176
2025-11-271,093.01,097.01,093.01,095.0+3.0+0.27%1,603
2025-11-261,072.01,100.01,072.01,092.0+15.0+1.39%3,660
2025-11-251,078.01,078.01,075.01,077.0+10.0+0.94%1,131
2025-11-211,070.01,070.01,066.01,067.0-1.0-0.09%21,757
2025-11-201,074.01,075.01,066.01,068.0-7.0-0.65%2,053
2025-11-191,076.01,079.01,075.01,075.00.00.00%70
2025-11-181,086.01,086.01,074.01,075.0-10.0-0.92%1,107
2025-11-171,093.01,093.01,074.01,085.0-5.0-0.46%1,789
2025-11-141,093.01,093.01,088.01,090.0-2.0-0.18%357
2025-11-131,086.01,092.01,086.01,092.0+5.0+0.46%3,332
2025-11-121,079.01,087.01,079.01,087.0+8.0+0.74%1,954
2025-11-111,079.01,079.01,077.01,079.0+3.0+0.28%111
2025-11-101,067.01,076.01,067.01,076.0+9.0+0.84%1,099
2025-11-071,075.01,075.01,064.01,067.0-3.0-0.28%915
2025-11-061,069.01,070.01,068.01,070.0+2.0+0.19%121
2025-11-051,077.01,077.01,065.01,068.0+6.0+0.56%397
2025-11-041,069.01,069.01,061.01,062.0-8.0-0.75%21,722
2025-10-311,071.01,072.01,070.01,070.0-2.0-0.19%603
2025-10-301,081.01,081.01,070.01,072.0-10.0-0.92%477
2025-10-291,093.01,093.01,082.01,082.0-12.0-1.10%60,430
2025-10-281,094.01,095.01,091.01,094.00.00.00%1,337
2025-10-271,100.01,100.01,092.01,094.0+5.0+0.46%2,056
2025-10-241,085.01,090.01,085.01,089.0+5.0+0.46%243
2025-10-231,089.01,089.01,083.01,084.0-6.0-0.55%122
2025-10-221,080.01,091.01,080.01,090.0+4.0+0.37%1,452
2025-10-211,083.01,089.01,083.01,086.0+4.0+0.37%1,202
2025-10-201,080.01,082.01,078.01,082.0+14.0+1.31%830
2025-10-171,081.01,081.01,068.01,068.0-13.0-1.20%538
2025-10-161,085.01,085.01,079.01,081.0-3.0-0.28%364
2025-10-151,083.01,084.01,082.01,084.0+15.0+1.40%91
2025-10-141,080.01,080.01,068.01,069.0-16.0-1.47%21,593
2025-10-101,095.01,095.01,084.01,085.0-9.0-0.82%311
2025-10-091,093.01,094.01,093.01,094.0+1.0+0.09%2
2025-10-081,093.01,095.01,092.01,093.0+1.0+0.09%725
2025-10-071,096.01,096.01,092.01,092.0-5.0-0.46%2,883
2025-10-061,096.01,097.01,096.01,097.0+3.0+0.27%62
2025-10-031,090.01,094.01,090.01,094.0+5.0+0.46%80
2025-10-021,087.01,091.01,087.01,089.0+3.0+0.28%124
2025-10-011,099.01,099.01,086.01,086.0+1.0+0.09%545
2025-09-301,087.01,087.01,085.01,085.0-2.0-0.18%18
2025-09-291,097.01,097.01,087.01,087.0+9.0+0.83%172
2025-09-261,078.01,079.01,077.01,078.0-7.0-0.65%2,498
2025-09-251,086.01,086.01,084.01,085.0-2.0-0.18%320
2025-09-241,089.01,089.01,084.01,087.0-1.0-0.09%66
2025-09-221,097.01,097.01,087.01,088.0-6.0-0.55%26,158
2025-09-191,106.01,106.01,094.01,094.0-3.0-0.27%14,468
2025-09-181,101.01,101.01,097.01,097.0+4.0+0.37%11,468
2025-09-171,091.01,094.01,091.01,093.0-3.0-0.27%212
2025-09-161,105.01,105.01,094.01,096.0-12.0-1.08%10,582
2025-09-121,094.01,109.01,094.01,108.0——123

直近120営業日分を表示