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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,034 | 1,040 | 1,031 | 1,031 | +1 | +0.1% | 14,913 |
| 2025/07/08 | 1,026 | 1,031 | 1,024 | 1,030 | +6 | +0.6% | 3,662 |
| 2025/07/07 | 1,033 | 1,034 | 1,024 | 1,024 | -10 | -1% | 21,670 |
| 2025/07/04 | 1,042 | 1,042 | 1,033 | 1,034 | -3 | -0.3% | 19,794 |
| 2025/07/03 | 1,030 | 1,037 | 1,027 | 1,037 | +10 | +1% | 4,388 |
| 2025/07/02 | 1,025 | 1,030 | 1,020 | 1,027 | -3 | -0.3% | 26,482 |
| 2025/07/01 | 1,026 | 1,030 | 1,020 | 1,030 | ±0 | ±0% | 19,189 |
| 2025/06/30 | 1,025 | 1,030 | 1,025 | 1,030 | +6 | +0.6% | 51,845 |
| 2025/06/27 | 1,018 | 1,024 | 1,017 | 1,024 | +13 | +1.3% | 47,502 |
| 2025/06/26 | 1,011 | 1,013 | 1,008 | 1,011 | ±0 | ±0% | 4,616 |
| 2025/06/25 | 1,016 | 1,016 | 1,008 | 1,011 | -3 | -0.3% | 36,609 |
| 2025/06/24 | 1,016 | 1,019 | 1,012 | 1,014 | +2 | +0.2% | 38,270 |
| 2025/06/23 | 1,014 | 1,014 | 1,006 | 1,012 | -3 | -0.3% | 20,684 |
| 2025/06/20 | 1,022 | 1,024 | 1,015 | 1,015 | -7 | -0.7% | 7,539 |
| 2025/06/19 | 1,022 | 1,024 | 1,016 | 1,022 | +1 | +0.1% | 7,907 |
| 2025/06/18 | 1,016 | 1,023 | 1,016 | 1,021 | +3 | +0.3% | 2,548 |
| 2025/06/17 | 1,021 | 1,021 | 1,017 | 1,018 | -2 | -0.2% | 60,374 |
| 2025/06/16 | 1,024 | 1,029 | 1,020 | 1,020 | +6 | +0.6% | 29,927 |
| 2025/06/13 | 1,020 | 1,020 | 1,013 | 1,014 | -8 | -0.8% | 17,042 |
| 2025/06/12 | 1,021 | 1,023 | 1,018 | 1,022 | +4 | +0.4% | 46,055 |
| 2025/06/11 | 1,020 | 1,022 | 1,018 | 1,018 | +4 | +0.4% | 8,342 |
| 2025/06/10 | 1,017 | 1,020 | 1,014 | 1,014 | -3 | -0.3% | 12,094 |
| 2025/06/09 | 1,018 | 1,019 | 1,014 | 1,017 | +7 | +0.7% | 12,595 |
| 2025/06/06 | 1,010 | 1,014 | 1,009 | 1,010 | +5 | +0.5% | 15,291 |
| 2025/06/05 | 1,013 | 1,013 | 1,003 | 1,005 | -14 | -1.4% | 27,323 |
| 2025/06/04 | 1,021 | 1,021 | 1,016 | 1,019 | -6 | -0.6% | 9,739 |
| 2025/06/03 | 1,018 | 1,025 | 1,013 | 1,025 | +6 | +0.6% | 7,653 |
| 2025/06/02 | 1,025 | 1,025 | 1,013 | 1,019 | -6 | -0.6% | 27,284 |
| 2025/05/30 | 1,022 | 1,031 | 1,017 | 1,025 | +1 | +0.1% | 27,667 |
| 2025/05/29 | 1,020 | 1,028 | 1,019 | 1,024 | +9 | +0.9% | 11,956 |
| 2025/05/28 | 1,018 | 1,021 | 1,015 | 1,015 | ±0 | ±0% | 8,545 |
| 2025/05/27 | 1,010 | 1,016 | 1,008 | 1,015 | +5 | +0.5% | 8,324 |
| 2025/05/26 | 1,000 | 1,015 | 1,000 | 1,010 | +7 | +0.7% | 79,279 |
| 2025/05/23 | 1,014 | 1,014 | 1,002 | 1,003 | +4 | +0.4% | 3,011 |
| 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 |
1～
50
件表示中 / 215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
