グローバルＸ 高配当３０－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,003 | 1,006 | 998 | 999 | -24 | -2.3% | 38,679 |
| 2025/05/21 | 1,022 | 1,025 | 1,020 | 1,023 | +5 | +0.5% | 36,963 |
| 2025/05/20 | 1,028 | 1,028 | 1,016 | 1,018 | -1 | -0.1% | 14,620 |
| 2025/05/19 | 1,022 | 1,024 | 1,017 | 1,019 | +3 | +0.3% | 8,763 |
| 2025/05/16 | 1,023 | 1,023 | 1,011 | 1,016 | ±0 | ±0% | 106,051 |
| 2025/05/15 | 1,015 | 1,019 | 1,010 | 1,016 | -8 | -0.8% | 107,300 |
| 2025/05/14 | 1,033 | 1,033 | 1,017 | 1,024 | -7 | -0.7% | 9,516 |
| 2025/05/13 | 1,038 | 1,040 | 1,029 | 1,031 | +12 | +1.2% | 24,357 |
| 2025/05/12 | 1,030 | 1,030 | 1,019 | 1,019 | -12 | -1.2% | 17,919 |
| 2025/05/09 | 1,033 | 1,035 | 1,028 | 1,031 | +10 | +1% | 3,751 |
| 2025/05/08 | 1,032 | 1,032 | 1,016 | 1,021 | -2 | -0.2% | 5,634 |
| 2025/05/07 | 1,031 | 1,031 | 1,022 | 1,023 | -2 | -0.2% | 14,134 |
| 2025/05/02 | 1,024 | 1,033 | 1,024 | 1,025 | +1 | +0.1% | 9,618 |
| 2025/05/01 | 1,018 | 1,024 | 1,011 | 1,024 | +5 | +0.5% | 10,774 |
| 2025/04/30 | 1,026 | 1,026 | 1,008 | 1,019 | +6 | +0.6% | 42,778 |
| 2025/04/28 | 1,017 | 1,020 | 1,012 | 1,013 | +5 | +0.5% | 70,984 |
| 2025/04/25 | 1,003 | 1,008 | 1,000 | 1,008 | +7 | +0.7% | 26,303 |
| 2025/04/24 | 1,001 | 1,007 | 996 | 1,001 | +2 | +0.2% | 9,466 |
| 2025/04/23 | 998 | 1,001 | 995 | 999 | +16 | +1.6% | 8,468 |
| 2025/04/22 | 989 | 989 | 976 | 983 | +4 | +0.4% | 29,341 |
| 2025/04/21 | 989 | 990 | 979 | 979 | -14 | -1.4% | 46,037 |
| 2025/04/18 | 988 | 995 | 987 | 993 | +8 | +0.8% | 11,969 |
| 2025/04/17 | 970 | 985 | 970 | 985 | +15 | +1.5% | 18,480 |
| 2025/04/16 | 986 | 986 | 970 | 970 | -12 | -1.2% | 6,734 |
| 2025/04/15 | 971 | 984 | 971 | 982 | +15 | +1.6% | 105,962 |
| 2025/04/14 | 965 | 973 | 964 | 967 | +3 | +0.3% | 23,706 |
| 2025/04/11 | 957 | 964 | 935 | 964 | -8 | -0.8% | 148,053 |
| 2025/04/10 | 1,013 | 1,013 | 965 | 972 | +27 | +2.9% | 78,466 |
| 2025/04/09 | 940 | 945 | 912 | 945 | -10 | -1% | 191,436 |
| 2025/04/08 | 941 | 960 | 938 | 955 | +29 | +3.1% | 101,742 |
| 2025/04/07 | 950 | 974 | 894 | 926 | -51 | -5.2% | 87,404 |
| 2025/04/04 | 982 | 984 | 959 | 977 | -20 | -2% | 77,353 |
| 2025/04/03 | 990 | 999 | 984 | 997 | -22 | -2.2% | 137,004 |
| 2025/04/02 | 1,031 | 1,031 | 1,013 | 1,019 | -12 | -1.2% | 15,814 |
| 2025/04/01 | 1,038 | 1,038 | 1,027 | 1,031 | +6 | +0.6% | 9,374 |
| 2025/03/31 | 1,032 | 1,032 | 1,018 | 1,025 | -26 | -2.5% | 30,285 |
| 2025/03/28 | 1,056 | 1,056 | 1,047 | 1,051 | -9 | -0.8% | 10,875 |
| 2025/03/27 | 1,055 | 1,060 | 1,049 | 1,060 | +2 | +0.2% | 10,848 |
| 2025/03/26 | 1,062 | 1,064 | 1,057 | 1,058 | +8 | +0.8% | 9,937 |
| 2025/03/25 | 1,060 | 1,061 | 1,050 | 1,050 | -5 | -0.5% | 18,971 |
| 2025/03/24 | 1,060 | 1,060 | 1,051 | 1,055 | -2 | -0.2% | 4,358 |
| 2025/03/21 | 1,051 | 1,062 | 1,048 | 1,057 | +1 | +0.1% | 6,159 |
| 2025/03/19 | 1,053 | 1,060 | 1,051 | 1,056 | +9 | +0.9% | 5,035 |
| 2025/03/18 | 1,044 | 1,053 | 1,044 | 1,047 | +13 | +1.3% | 26,805 |
| 2025/03/17 | 1,030 | 1,039 | 1,030 | 1,034 | +7 | +0.7% | 9,421 |
| 2025/03/14 | 1,020 | 1,028 | 1,020 | 1,027 | +4 | +0.4% | 40,609 |
| 2025/03/13 | 1,022 | 1,026 | 1,020 | 1,023 | +1 | +0.1% | 11,069 |
| 2025/03/12 | 1,014 | 1,022 | 1,013 | 1,022 | ±0 | ±0% | 22,410 |
| 2025/03/11 | 1,020 | 1,023 | 1,010 | 1,022 | -2 | -0.2% | 53,054 |
| 2025/03/10 | 1,028 | 1,032 | 1,024 | 1,024 | -3 | -0.3% | 35,645 |
1～
50
件表示中 / 181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
