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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,008 | 1,015 | 1,007 | 1,014 | +7 | +0.7% | 12,250 |
| 2024/11/01 | 1,007 | 1,015 | 1,004 | 1,007 | -12 | -1.2% | 23,677 |
| 2024/10/31 | 1,022 | 1,022 | 1,014 | 1,019 | -3 | -0.3% | 40,322 |
| 2024/10/30 | 1,016 | 1,023 | 1,014 | 1,022 | +5 | +0.5% | 40,809 |
| 2024/10/29 | 1,010 | 1,017 | 1,006 | 1,017 | +11 | +1.1% | 14,401 |
| 2024/10/28 | 988 | 1,007 | 985 | 1,006 | +16 | +1.6% | 25,410 |
| 2024/10/25 | 998 | 998 | 987 | 990 | -11 | -1.1% | 40,060 |
| 2024/10/24 | 997 | 1,003 | 991 | 1,001 | -1 | -0.1% | 34,641 |
| 2024/10/23 | 1,005 | 1,010 | 1,001 | 1,002 | -1 | -0.1% | 11,120 |
| 2024/10/22 | 1,009 | 1,009 | 997 | 1,003 | -7 | -0.7% | 41,614 |
| 2024/10/21 | 1,015 | 1,015 | 1,006 | 1,010 | -3 | -0.3% | 56,503 |
| 2024/10/18 | 1,018 | 1,018 | 1,010 | 1,013 | +1 | +0.1% | 10,233 |
| 2024/10/17 | 1,014 | 1,016 | 1,010 | 1,012 | +5 | +0.5% | 12,097 |
| 2024/10/16 | 1,009 | 1,017 | 1,003 | 1,007 | -8 | -0.8% | 19,100 |
| 2024/10/15 | 1,021 | 1,023 | 1,015 | 1,015 | -2 | -0.2% | 9,258 |
| 2024/10/11 | 1,029 | 1,029 | 1,016 | 1,017 | -5 | -0.5% | 4,976 |
| 2024/10/10 | 1,025 | 1,025 | 1,020 | 1,022 | +7 | +0.7% | 2,506 |
| 2024/10/09 | 1,024 | 1,024 | 1,011 | 1,015 | -3 | -0.3% | 5,809 |
| 2024/10/08 | 1,028 | 1,028 | 1,014 | 1,018 | -12 | -1.2% | 14,157 |
| 2024/10/07 | 1,026 | 1,033 | 1,024 | 1,030 | +15 | +1.5% | 83,047 |
| 2024/10/04 | 1,015 | 1,017 | 1,012 | 1,015 | +3 | +0.3% | 7,268 |
| 2024/10/03 | 1,014 | 1,019 | 1,009 | 1,012 | +11 | +1.1% | 7,080 |
| 2024/10/02 | 1,004 | 1,009 | 998 | 1,001 | -6 | -0.6% | 6,407 |
| 2024/10/01 | 1,009 | 1,009 | 998 | 1,007 | +15 | +1.5% | 17,376 |
| 2024/09/30 | 1,003 | 1,003 | 986 | 992 | -28 | -2.7% | 60,736 |
| 2024/09/27 | 1,010 | 1,020 | 1,004 | 1,020 | +16 | +1.6% | 34,751 |
| 2024/09/26 | 995 | 1,004 | 992 | 1,004 | +14 | +1.4% | 27,015 |
| 2024/09/25 | 995 | 995 | 989 | 990 | -5 | -0.5% | 40,980 |
| 2024/09/24 | 1,004 | 1,004 | 991 | 995 | +4 | +0.4% | 21,165 |
| 2024/09/20 | 998 | 998 | 989 | 991 | +7 | +0.7% | 65,617 |
| 2024/09/19 | 978 | 990 | 978 | 984 | +17 | +1.8% | 63,483 |
| 2024/09/18 | 964 | 970 | 958 | 967 | +5 | +0.5% | 9,743 |
| 2024/09/17 | 975 | 975 | 950 | 962 | -2 | -0.2% | 36,685 |
| 2024/09/13 | 978 | 978 | 962 | 964 | -13 | -1.3% | 23,316 |
| 2024/09/12 | 970 | 979 | 968 | 977 | +18 | +1.9% | 41,696 |
| 2024/09/11 | 973 | 973 | 951 | 959 | -19 | -1.9% | 65,995 |
| 2024/09/10 | 991 | 991 | 978 | 978 | -7 | -0.7% | 21,541 |
| 2024/09/09 | 976 | 985 | 964 | 985 | -6 | -0.6% | 67,996 |
| 2024/09/06 | 998 | 999 | 986 | 991 | -10 | -1% | 76,300 |
| 2024/09/05 | 993 | 1,011 | 986 | 1,001 | -1 | -0.1% | 61,055 |
| 2024/09/04 | 1,009 | 1,013 | 999 | 1,002 | -29 | -2.8% | 149,090 |
| 2024/09/03 | 1,026 | 1,033 | 1,023 | 1,031 | +6 | +0.6% | 14,469 |
| 2024/09/02 | 1,026 | 1,028 | 1,018 | 1,025 | +4 | +0.4% | 42,574 |
| 2024/08/30 | 1,018 | 1,023 | 1,017 | 1,021 | +3 | +0.3% | 28,425 |
| 2024/08/29 | 1,017 | 1,018 | 1,014 | 1,018 | +2 | +0.2% | 15,496 |
| 2024/08/28 | 1,013 | 1,017 | 1,010 | 1,016 | -1 | -0.1% | 12,657 |
| 2024/08/27 | 1,009 | 1,017 | 1,008 | 1,017 | +10 | +1% | 17,677 |
| 2024/08/26 | 1,012 | 1,012 | 1,003 | 1,007 | -14 | -1.4% | 76,687 |
| 2024/08/23 | 1,014 | 1,021 | 1,010 | 1,021 | +7 | +0.7% | 39,353 |
| 2024/08/22 | 1,012 | 1,014 | 1,008 | 1,014 | - | - | 133,385 |
101～
150
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
