379A グローバルX S&P500 ETF(ダイナミック・プロテクシ…
グローバルX S&P500 ETF(ダイナミック・プロテクション)（379A）のイベントチャート
2026/04/16～2026/09/11
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/11 | 1,314 | 1,314 | 1,302 | 1,302 | -0.91% | 650 | - | -3.91% |
| 09/10 | 1,310 | 1,314 | 1,310 | 1,314 | +0.31% | 7 | - | -3.17% |
| 09/09 | 1,319 | 1,319 | 1,310 | 1,310 | -0.46% | 26 | - | -3.61% |
| 09/08 | 1,353 | 1,353 | 1,316 | 1,316 | -2.01% | 63 | - | -3.24% |
| 09/07 | 1,353 | 1,353 | 1,343 | 1,343 | +0.37% | 153 | - | -1.25% |
| 09/04 | 1,353 | 1,353 | 1,338 | 1,338 | -0.22% | 6 | - | -1.62% |
| 09/03 | 1,351 | 1,353 | 1,341 | 1,341 | -0.67% | 112 | - | -1.47% |
| 09/02 | 1,370 | 1,370 | 1,350 | 1,350 | -1.03% | 21 | - | -0.88% |
| 09/01 | 1,371 | 1,371 | 1,364 | 1,364 | -0.51% | 8 | - | +0.15% |
| 08/31 | 1,362 | 1,371 | 1,362 | 1,371 | -1.3% | 76 | - | +0.59% |
| 08/28 | 1,352 | 1,389 | 1,318 | 1,389 | +1.83% | 216 | - | +1.91% |
| 08/27 | 1,356 | 1,365 | 1,356 | 1,364 | +0.37% | 4,904 | - | +0.15% |
| 08/26 | 1,360 | 1,360 | 1,359 | 1,359 | +0.37% | 20 | - | -0.22% |
| 08/25 | 1,343 | 1,354 | 1,343 | 1,354 | -0.22% | 23 | - | -0.59% |
| 08/24 | 1,341 | 1,360 | 1,341 | 1,357 | +0.07% | 61 | - | -0.44% |
| 08/21 | 1,342 | 1,357 | 1,342 | 1,356 | -0.22% | 35 | - | -0.59% |
| 08/20 | 1,342 | 1,359 | 1,342 | 1,359 | +1.34% | 225 | - | -0.37% |
| 08/19 | 1,340 | 1,341 | 1,340 | 1,341 | -2.47% | 25 | - | -1.76% |
| 08/18 | 1,352 | 1,376 | 1,352 | 1,375 | -0.36% | 37 | - | +0.66% |
| 08/17 | 1,405 | 1,405 | 1,376 | 1,380 | -1.78% | 245 | - | +1.1% |
| 08/14 | 1,356 | 1,405 | 1,356 | 1,405 | +2.18% | 161 | - | +2.93% |
| 08/13 | 1,402 | 1,402 | 1,375 | 1,375 | +0.22% | 14 | - | +0.81% |
| 08/12 | 1,400 | 1,400 | 1,372 | 1,372 | -0.15% | 139 | - | +0.66% |
| 08/10 | 1,392 | 1,392 | 1,363 | 1,374 | +0.88% | 342 | - | +0.81% |
| 08/07 | 1,389 | 1,389 | 1,359 | 1,362 | +0.22% | 257 | - | -0.07% |
| 08/06 | 1,330 | 1,359 | 1,330 | 1,359 | -0.07% | 13 | - | -0.29% |
| 08/05 | 1,359 | 1,360 | 1,330 | 1,360 | +1.19% | 4,831 | - | -0.22% |
| 08/04 | 1,348 | 1,348 | 1,344 | 1,344 | +1.97% | 4 | - | -1.32% |
| 08/03 | 1,395 | 1,395 | 1,310 | 1,318 | -1.93% | 25,133 | - | -3.16% |
| 07/31 | 1,353 | 1,353 | 1,344 | 1,344 | -0.74% | 18 | - | -1.39% |
| 07/29 | 1,385 | 1,385 | 1,354 | 1,354 | -0.29% | 31 | - | -0.66% |
| 07/28 | 1,369 | 1,369 | 1,358 | 1,358 | -0.51% | 16 | - | -0.37% |
| 07/27 | 1,371 | 1,371 | 1,365 | 1,365 | -0.36% | 73 | - | +0.15% |
| 07/24 | 1,383 | 1,383 | 1,370 | 1,370 | -0.44% | 4,809 | - | +0.59% |
| 07/23 | 1,383 | 1,383 | 1,374 | 1,376 | +0.15% | 19,571 | - | +1.03% |
| 07/22 | 1,389 | 1,389 | 1,371 | 1,374 | +1.1% | 216 | - | +0.88% |
| 07/21 | 1,372 | 1,372 | 1,359 | 1,359 | -0.37% | 4 | - | -0.22% |
| 07/17 | 1,377 | 1,378 | 1,364 | 1,364 | -0.66% | 19,307 | - | +0.15% |
| 07/16 | 1,373 | 1,373 | 1,373 | 1,373 | 0% | 1 | - | +0.88% |
| 07/15 | 1,378 | 1,379 | 1,373 | 1,373 | +0.37% | 274 | - | +1.03% |
| 07/14 | 1,344 | 1,373 | 1,344 | 1,368 | -0.44% | 6,071 | - | +0.81% |
| 07/13 | 1,370 | 1,374 | 1,367 | 1,374 | +0.66% | 46 | - | +1.25% |
| 07/10 | （IR情報）18:00 ETFの収益分配のお知らせ | |||||||
| 07/10 | 1,395 | 1,395 | 1,365 | 1,365 | -0.36% | 25 | - | +0.66% |
| 07/09 | 1,368 | 1,370 | 1,364 | 1,370 | -0.72% | 4,992 | - | +1.03% |
| 07/08 | 1,375 | 1,380 | 1,368 | 1,380 | +0.95% | 16 | - | +1.85% |
| 07/08 | （IR情報）8:50 ETFの収益分配金見込額のお知らせ | |||||||
| 07/07 | 1,360 | 1,367 | 1,360 | 1,367 | +0.51% | 27 | - | +0.89% |
| 07/06 | 1,334 | 1,365 | 1,334 | 1,360 | -0.29% | 26 | - | +0.44% |
| 07/03 | 1,388 | 1,388 | 1,360 | 1,364 | +0.15% | 13 | - | +0.74% |
| 07/02 | 1,395 | 1,395 | 1,362 | 1,362 | -0.87% | 5,710 | - | +0.59% |
| 07/01 | 1,364 | 1,374 | 1,349 | 1,374 | +1.85% | 19,262 | - | +1.55% |
| 06/30 | 1,349 | 1,353 | 1,346 | 1,349 | 0% | 9,949 | - | -0.22% |
| 06/29 | 1,354 | 1,354 | 1,341 | 1,349 | +1.73% | 74 | - | -0.3% |
| 06/26 | 1,354 | 1,354 | 1,326 | 1,326 | -1.63% | 9,888 | - | -2% |
| 06/25 | 1,342 | 1,348 | 1,342 | 1,348 | 0% | 14,712 | - | -0.37% |
| 06/24 | 1,369 | 1,369 | 1,344 | 1,348 | -0.52% | 95 | - | -0.3% |
| 06/23 | 1,340 | 1,367 | 1,340 | 1,355 | -0.29% | 43,338 | - | +0.3% |
| 06/22 | 1,324 | 1,359 | 1,324 | 1,359 | +0.37% | 1,105 | - | +0.74% |
| 06/19 | 1,340 | 1,354 | 1,340 | 1,354 | -0.44% | 5,159 | - | +0.37% |
| 06/18 | 1,343 | 1,363 | 1,343 | 1,360 | -0.95% | 59 | - | +0.82% |
| 06/17 | 1,376 | 1,376 | 1,335 | 1,373 | -0.07% | 29,736 | - | +1.93% |
| 06/16 | 1,339 | 1,376 | 1,339 | 1,374 | +0.37% | 806 | - | +2.16% |
| 06/15 | 1,362 | 1,369 | 1,340 | 1,369 | +2.78% | 19,975 | - | +2.01% |
| 06/12 | 1,335 | 1,363 | 1,327 | 1,332 | +1.22% | 24,812 | - | -0.52% |
| 06/11 | 1,348 | 1,348 | 1,310 | 1,316 | -1.72% | 5,170 | - | -1.64% |
| 06/10 | 1,367 | 1,367 | 1,332 | 1,339 | -1.83% | 128 | - | +0.15% |
| 06/09 | 1,341 | 1,364 | 1,330 | 1,364 | +1.72% | 403 | - | +2.25% |
| 06/08 | 1,326 | 1,356 | 1,326 | 1,341 | -1.11% | 15,489 | - | +0.75% |
| 06/05 | 1,386 | 1,386 | 1,352 | 1,356 | 0% | 221 | - | +2.03% |
| 06/04 | 1,375 | 1,375 | 1,356 | 1,356 | -1.31% | 10,314 | - | +2.26% |
| 06/03 | 1,370 | 1,374 | 1,363 | 1,374 | +1.18% | 6,677 | - | +3.93% |
| 06/02 | 1,359 | 1,360 | 1,355 | 1,358 | 0% | 549 | - | +3.03% |
| 06/01 | 1,359 | 1,359 | 1,355 | 1,358 | +0.07% | 4,979 | - | +3.27% |
| 05/29 | 1,358 | 1,358 | 1,351 | 1,357 | +0.82% | 554 | - | +3.43% |
| 05/28 | 1,358 | 1,358 | 1,344 | 1,346 | -0.3% | 724 | - | +2.91% |
| 05/27 | 1,351 | 1,351 | 1,345 | 1,350 | -0.07% | 116 | - | +3.53% |
| 05/26 | 1,350 | 1,351 | 1,346 | 1,351 | +0.07% | 16 | - | +3.84% |
| 05/25 | （IR情報）11:00 2026年4月期(2025年10月11日～2026年4月10日)決算短信 | |||||||
| 05/25 | 1,338 | 1,350 | 1,338 | 1,350 | +0.97% | 10,488 | - | +4.09% |
| 05/22 | 1,338 | 1,338 | 1,333 | 1,337 | +0.75% | 22 | - | +3.4% |
| 05/21 | 1,330 | 1,331 | 1,327 | 1,327 | +0.3% | 4,904 | - | +3.03% |
| 05/20 | 1,329 | 1,329 | 1,312 | 1,323 | +1.38% | 576 | - | +3.04% |
| 05/19 | 1,364 | 1,364 | 1,305 | 1,305 | -4.33% | 10,298 | - | +2.03% |
| 05/18 | 1,402 | 1,402 | 1,335 | 1,364 | +1.64% | 612 | - | +6.9% |
| 05/15 | 1,341 | 1,342 | 1,331 | 1,342 | +1.51% | 737 | - | +5.75% |
| 05/14 | 1,308 | 1,322 | 1,308 | 1,322 | +0.84% | 5,466 | - | +4.67% |
| 05/13 | 1,313 | 1,315 | 1,309 | 1,311 | +0.15% | 137 | - | +4.21% |
| 05/12 | 1,300 | 1,312 | 1,227 | 1,309 | +0.77% | 185 | - | +4.47% |
| 05/11 | 1,290 | 1,299 | 1,289 | 1,299 | +0.93% | 596 | - | +4.09% |
| 05/08 | 1,290 | 1,290 | 1,278 | 1,287 | -0.23% | 59 | - | +3.54% |
| 05/07 | 1,290 | 1,290 | 1,284 | 1,290 | +0.62% | 1,101 | - | +4.2% |
| 05/01 | 1,284 | 1,285 | 1,277 | 1,282 | -0.16% | 970 | - | +3.89% |
| 04/30 | 1,285 | 1,285 | 1,284 | 1,284 | +0.16% | 275 | - | +4.39% |
| 04/28 | 1,278 | 1,282 | 1,277 | 1,282 | +0.39% | 170 | - | +4.48% |
| 04/27 | 1,272 | 1,285 | 1,272 | 1,277 | +0.95% | 340 | - | +4.42% |
| 04/24 | 1,283 | 1,283 | 1,264 | 1,265 | -1.25% | 6,627 | - | +3.77% |
| 04/23 | 1,280 | 1,281 | 1,270 | 1,281 | +0.31% | 355 | - | +5.35% |
| 04/22 | 1,277 | 1,277 | 1,272 | 1,277 | +0.39% | 59 | - | +5.19% |
| 04/21 | 1,264 | 1,273 | 1,254 | 1,272 | +0.63% | 1,111 | - | +5.04% |
| 04/20 | 1,264 | 1,265 | 1,252 | 1,264 | +0.32% | 1,134 | - | +4.55% |
| 04/17 | 1,260 | 1,260 | 1,256 | 1,260 | +0.16% | 1,127 | - | +4.39% |
| 04/16 | 1,260 | 1,260 | 1,241 | 1,258 | +0.16% | 70 | - | +4.31% |
| 04/10 | （IR情報）18:00 ETFの収益分配のお知らせ | |||||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
