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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 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 |
101～
150
件表示中 / 182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
