KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　Ｓ＆Ｐ５００配当貴族ＥＴＦ

2236
その他/その他/Global X S&P 500 Dividend Aristocrats ETF
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
2026-03-131,400.01,400.01,391.01,397.0+3.0+0.22%32,958
2026-03-121,410.01,410.01,392.01,394.0-13.0-0.92%4,473
2026-03-111,416.01,416.01,405.01,407.0-4.0-0.28%10,031
2026-03-101,413.01,413.01,408.01,411.0+4.0+0.28%20,075
2026-03-091,409.01,410.01,401.01,407.0-21.0-1.47%26,922
2026-03-061,430.01,432.01,427.01,428.0-6.0-0.42%10,480
2026-03-051,455.01,455.01,431.01,434.0-14.0-0.97%50,413
2026-03-041,459.01,459.01,444.01,448.0-11.0-0.75%36,041
2026-03-031,464.01,465.01,457.01,459.0+4.0+0.27%19,699
2026-03-021,448.01,455.01,445.01,455.0+13.0+0.90%27,123
2026-02-271,439.01,442.01,438.01,442.00.00.00%65,413
2026-02-261,440.01,443.01,438.01,442.0-4.0-0.28%7,058
2026-02-251,445.01,449.01,443.01,446.0+14.0+0.98%16,149
2026-02-241,431.01,435.01,429.01,432.0-2.0-0.14%5,864
2026-02-201,432.01,435.01,429.01,434.0-2.0-0.14%3,731
2026-02-191,429.01,437.01,429.01,436.0+20.0+1.41%12,644
2026-02-181,411.01,417.01,410.01,416.0-4.0-0.28%6,011
2026-02-171,425.01,427.01,418.01,420.0-5.0-0.35%14,077
2026-02-161,415.01,425.01,415.01,425.0+15.0+1.06%5,151
2026-02-131,413.01,417.01,409.01,410.0-19.0-1.33%168,100
2026-02-121,436.01,436.01,420.01,429.0-8.0-0.56%11,285
2026-02-101,442.01,443.01,431.01,437.0-12.0-0.83%220,383
2026-02-091,458.01,459.01,447.01,449.0+10.0+0.69%72,910
2026-02-061,444.01,444.01,434.01,439.0-2.0-0.14%61,648
2026-02-051,441.01,446.01,440.01,441.0+24.0+1.69%20,137
2026-02-041,409.01,419.01,409.01,417.0+19.0+1.36%7,931
2026-02-031,399.01,401.01,396.01,398.0+20.0+1.45%26,138
2026-02-021,393.01,394.01,378.01,378.0+15.0+1.10%34,095
2026-01-301,363.01,369.01,361.01,363.0+5.0+0.37%47,327
2026-01-291,362.01,362.01,354.01,358.0+1.0+0.07%51,585
2026-01-281,360.01,364.01,357.01,357.0-22.0-1.60%8,769
2026-01-271,378.01,380.01,374.01,379.0+6.0+0.44%29,895
2026-01-261,390.01,397.01,369.01,373.0-47.0-3.31%51,636
2026-01-231,420.01,421.01,416.01,420.0+2.0+0.14%17,527
2026-01-221,413.01,420.01,413.01,418.0+15.0+1.07%5,979
2026-01-211,404.01,405.01,400.01,403.0-1.0-0.07%15,048
2026-01-201,406.01,408.01,403.01,404.0-4.0-0.28%25,499
2026-01-191,419.01,419.01,402.01,408.0-15.0-1.05%10,362
2026-01-161,426.01,428.01,422.01,423.0+2.0+0.14%33,103
2026-01-151,417.01,421.01,415.01,421.0+12.0+0.85%5,658
2026-01-141,408.01,410.01,406.01,409.0+11.0+0.79%7,224
2026-01-131,390.01,401.01,390.01,398.0+26.0+1.90%15,018
2026-01-091,370.01,374.01,370.01,372.0+24.0+1.78%15,102
2026-01-081,350.01,354.01,347.01,348.0-13.0-0.96%4,786
2026-01-071,360.01,365.01,360.01,361.0+17.0+1.26%10,859
2026-01-061,346.01,349.01,342.01,344.0+2.0+0.15%27,444
2026-01-051,344.01,344.01,340.01,342.0-2.0-0.15%52,980
2025-12-301,342.01,348.01,342.01,344.0-3.0-0.22%5,097
2025-12-291,346.01,348.01,343.01,347.0+5.0+0.37%7,523
2025-12-261,340.01,347.01,340.01,342.0+6.0+0.45%6,416
2025-12-251,330.01,345.01,330.01,336.0+3.0+0.23%5,223
2025-12-241,336.01,337.01,331.01,333.0-8.0-0.60%4,199
2025-12-231,347.01,347.01,337.01,341.0-5.0-0.37%3,504
2025-12-221,349.01,350.01,344.01,346.0+15.0+1.13%10,767
2025-12-191,332.01,335.01,331.01,331.0-4.0-0.30%17,184
2025-12-181,335.01,337.01,332.01,335.0+6.0+0.45%44,558
2025-12-171,335.01,335.01,321.01,329.0-5.0-0.37%4,325
2025-12-161,335.01,339.01,333.01,334.0-5.0-0.37%9,433
2025-12-151,343.01,346.01,337.01,339.0-2.0-0.15%6,909
2025-12-121,336.01,349.01,335.01,341.0+18.0+1.36%37,413
2025-12-111,325.01,328.01,322.01,323.0+10.0+0.76%10,930
2025-12-101,315.01,317.01,313.01,313.0-1.0-0.08%24,022
2025-12-091,321.01,321.01,309.01,314.0-7.0-0.53%9,330
2025-12-081,320.01,322.01,319.01,321.0+8.0+0.61%6,540
2025-12-051,324.01,324.01,313.01,313.0-10.0-0.76%3,344
2025-12-041,320.01,326.01,320.01,323.0+3.0+0.23%14,756
2025-12-031,328.01,328.01,320.01,320.0-7.0-0.53%2,292
2025-12-021,328.01,328.01,322.01,327.0-1.0-0.08%10,187
2025-12-011,327.01,331.01,324.01,328.0+2.0+0.15%29,535
2025-11-281,335.01,336.01,326.01,326.0-6.0-0.45%6,658
2025-11-271,337.01,337.01,328.01,332.0+9.0+0.68%9,154
2025-11-261,313.01,327.01,313.01,323.0+14.0+1.07%22,739
2025-11-251,310.01,312.01,308.01,309.0+6.0+0.46%6,569
2025-11-211,301.01,307.01,301.01,303.0-1.0-0.08%25,954
2025-11-201,302.01,306.01,297.01,304.0+9.0+0.69%4,115
2025-11-191,289.01,299.01,289.01,295.0+3.0+0.23%6,147
2025-11-181,295.01,297.01,287.01,292.0-6.0-0.46%3,390
2025-11-171,303.01,303.01,295.01,298.0-5.0-0.38%5,532
2025-11-141,308.01,308.01,302.01,303.0-7.0-0.53%14,148
2025-11-131,304.01,311.01,304.01,310.0+9.0+0.69%5,427
2025-11-121,290.01,303.01,290.01,301.0+15.0+1.17%13,823
2025-11-111,285.01,289.01,285.01,286.0+7.0+0.55%11,780
2025-11-101,279.01,282.01,278.01,279.0+12.0+0.95%38,740
2025-11-071,264.01,267.01,260.01,267.0-4.0-0.31%26,595
2025-11-061,273.01,276.01,271.01,271.0+3.0+0.24%24,665
2025-11-051,268.01,270.01,260.01,268.0+6.0+0.48%219,870
2025-11-041,269.01,272.01,260.01,262.0-12.0-0.94%50,170
2025-10-311,278.01,278.01,271.01,274.0+8.0+0.63%19,908
2025-10-301,265.01,270.01,262.01,266.0-8.0-0.63%17,132
2025-10-291,272.01,276.01,270.01,274.0-9.0-0.70%61,057
2025-10-281,290.01,290.01,281.01,283.0-12.0-0.93%13,723
2025-10-271,291.01,295.01,289.01,295.0+15.0+1.17%11,245
2025-10-231,272.01,280.01,272.01,280.0+2.0+0.16%3,963
2025-10-221,279.01,280.01,274.01,278.0+8.0+0.63%20,072
2025-10-211,265.01,272.01,263.01,270.0+11.0+0.87%20,458
2025-10-201,258.01,261.01,256.01,259.0+25.0+2.03%43,778
2025-10-171,253.01,253.01,234.01,234.0-25.0-1.99%9,259
2025-10-161,260.01,261.01,255.01,259.0-7.0-0.55%5,271
2025-10-151,268.01,270.01,263.01,266.0+13.0+1.04%30,931
2025-10-141,259.01,263.01,250.01,253.0-25.0-1.96%34,057
2025-10-101,280.01,281.01,276.01,278.0-11.0-0.85%14,023
2025-10-091,286.01,289.01,284.01,289.0+4.0+0.31%9,756
2025-10-081,278.01,287.01,278.01,285.0+17.0+1.34%13,863
2025-10-071,269.01,269.01,265.01,268.0-1.0-0.08%7,077
2025-10-061,264.01,273.01,264.01,269.0+27.0+2.17%47,524
2025-10-031,238.01,245.01,238.01,242.0+7.0+0.57%10,178
2025-10-021,234.01,238.01,233.01,235.0+1.0+0.08%33,804
2025-10-011,235.01,243.01,233.01,234.0-6.0-0.48%3,657
2025-09-301,242.01,245.01,240.01,240.0-7.0-0.56%5,126
2025-09-291,250.01,251.01,247.01,247.0+4.0+0.32%8,143
2025-09-261,242.01,244.01,241.01,243.0+2.0+0.16%4,978
2025-09-251,240.01,243.01,240.01,241.0+5.0+0.40%5,705
2025-09-241,232.01,237.01,231.01,236.0-4.0-0.32%4,545
2025-09-221,236.01,242.01,236.01,240.0-2.0-0.16%30,789
2025-09-191,248.01,250.01,242.01,242.0-4.0-0.32%15,772
2025-09-181,242.01,246.01,239.01,246.0+11.0+0.89%10,605
2025-09-171,230.01,236.01,230.01,235.0-4.0-0.32%103,141
2025-09-161,235.01,244.01,235.01,239.0-19.0-1.51%127,264
2025-09-121,247.01,258.01,247.01,258.0+16.0+1.29%9,490
2025-09-111,236.01,242.01,236.01,242.0——2,378

直近120営業日分を表示