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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,000 | 1,000 | 990 | 991 | -3 | -0.3% | 22,222 |
| 2025/01/20 | 998 | 998 | 991 | 994 | ±0 | ±0% | 29,113 |
| 2025/01/17 | 988 | 994 | 978 | 994 | +4 | +0.4% | 176,723 |
| 2025/01/16 | 1,005 | 1,005 | 989 | 990 | -7 | -0.7% | 51,817 |
| 2025/01/15 | 1,004 | 1,004 | 994 | 997 | -2 | -0.2% | 22,456 |
| 2025/01/14 | 1,002 | 1,002 | 987 | 999 | ±0 | ±0% | 73,959 |
| 2025/01/10 | 1,010 | 1,010 | 999 | 999 | -11 | -1.1% | 61,998 |
| 2025/01/09 | 1,020 | 1,020 | 1,007 | 1,010 | -12 | -1.2% | 17,547 |
| 2025/01/08 | 1,025 | 1,025 | 1,017 | 1,022 | -1 | -0.1% | 5,167 |
| 2025/01/07 | 1,023 | 1,026 | 1,014 | 1,023 | +3 | +0.3% | 17,517 |
| 2025/01/06 | 1,025 | 1,025 | 1,014 | 1,020 | ±0 | ±0% | 25,516 |
| 2024/12/30 | 1,025 | 1,028 | 1,019 | 1,020 | -3 | -0.3% | 112,532 |
| 2024/12/27 | 1,015 | 1,023 | 1,015 | 1,023 | +16 | +1.6% | 126,932 |
| 2024/12/26 | 1,004 | 1,011 | 1,004 | 1,007 | +9 | +0.9% | 28,748 |
| 2024/12/25 | 1,005 | 1,005 | 994 | 998 | -3 | -0.3% | 5,246 |
| 2024/12/24 | 992 | 1,003 | 992 | 1,001 | +13 | +1.3% | 22,491 |
| 2024/12/23 | 984 | 988 | 980 | 988 | +7 | +0.7% | 15,525 |
| 2024/12/20 | 990 | 992 | 981 | 981 | -1 | -0.1% | 77,317 |
| 2024/12/19 | 975 | 997 | 973 | 982 | -2 | -0.2% | 30,965 |
| 2024/12/18 | 985 | 990 | 983 | 984 | -4 | -0.4% | 11,372 |
| 2024/12/17 | 994 | 998 | 988 | 988 | -6 | -0.6% | 27,137 |
| 2024/12/16 | 999 | 999 | 992 | 994 | -1 | -0.1% | 6,624 |
| 2024/12/13 | 1,002 | 1,002 | 993 | 995 | -8 | -0.8% | 17,531 |
| 2024/12/12 | 1,000 | 1,006 | 1,000 | 1,003 | +5 | +0.5% | 7,721 |
| 2024/12/11 | 999 | 1,001 | 994 | 998 | -1 | -0.1% | 6,774 |
| 2024/12/10 | 1,000 | 1,005 | 996 | 999 | +3 | +0.3% | 21,784 |
| 2024/12/09 | 997 | 999 | 992 | 996 | +3 | +0.3% | 8,849 |
| 2024/12/06 | 997 | 997 | 990 | 993 | -2 | -0.2% | 12,064 |
| 2024/12/05 | 1,001 | 1,001 | 991 | 995 | +3 | +0.3% | 16,998 |
| 2024/12/04 | 1,003 | 1,003 | 992 | 992 | -5 | -0.5% | 11,486 |
| 2024/12/03 | 999 | 1,005 | 997 | 997 | +5 | +0.5% | 39,519 |
| 2024/12/02 | 985 | 993 | 984 | 992 | +8 | +0.8% | 38,765 |
| 2024/11/29 | 986 | 986 | 979 | 984 | -1 | -0.1% | 102,589 |
| 2024/11/28 | 980 | 989 | 977 | 985 | +5 | +0.5% | 23,204 |
| 2024/11/27 | 991 | 991 | 978 | 980 | -14 | -1.4% | 95,042 |
| 2024/11/26 | 999 | 999 | 986 | 994 | -8 | -0.8% | 137,907 |
| 2024/11/25 | 1,007 | 1,008 | 1,001 | 1,002 | +2 | +0.2% | 26,644 |
| 2024/11/22 | 996 | 1,003 | 995 | 1,000 | +8 | +0.8% | 27,356 |
| 2024/11/21 | 999 | 999 | 992 | 992 | -18 | -1.8% | 115,784 |
| 2024/11/20 | 1,015 | 1,018 | 1,008 | 1,010 | -5 | -0.5% | 59,436 |
| 2024/11/19 | 1,015 | 1,019 | 1,011 | 1,015 | +7 | +0.7% | 15,317 |
| 2024/11/18 | 1,014 | 1,014 | 1,007 | 1,008 | -7 | -0.7% | 12,597 |
| 2024/11/15 | 1,015 | 1,017 | 1,012 | 1,015 | +9 | +0.9% | 22,753 |
| 2024/11/14 | 1,013 | 1,018 | 1,006 | 1,006 | -1 | -0.1% | 5,540 |
| 2024/11/13 | 1,021 | 1,021 | 1,005 | 1,007 | -11 | -1.1% | 15,057 |
| 2024/11/12 | 1,024 | 1,026 | 1,015 | 1,018 | +2 | +0.2% | 10,612 |
| 2024/11/11 | 1,017 | 1,021 | 1,012 | 1,016 | -2 | -0.2% | 14,530 |
| 2024/11/08 | 1,040 | 1,040 | 1,017 | 1,018 | -16 | -1.5% | 18,370 |
| 2024/11/07 | 1,029 | 1,034 | 1,019 | 1,034 | +16 | +1.6% | 13,566 |
| 2024/11/06 | 1,015 | 1,030 | 1,015 | 1,018 | +4 | +0.4% | 39,323 |
51～
100
件表示中 / 150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
