グローバルＸ 銀行 高配当－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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,161 | 1,170 | 1,156 | 1,170 | +19 | +1.7% | 16,485 |
| 2025/08/21 | 1,154 | 1,156 | 1,145 | 1,151 | -2 | -0.2% | 8,916 |
| 2025/08/20 | 1,149 | 1,165 | 1,139 | 1,153 | +1 | +0.1% | 28,927 |
| 2025/08/19 | 1,164 | 1,173 | 1,147 | 1,152 | -27 | -2.3% | 46,592 |
| 2025/08/18 | 1,203 | 1,203 | 1,171 | 1,179 | -18 | -1.5% | 42,200 |
| 2025/08/15 | 1,158 | 1,197 | 1,158 | 1,197 | +55 | +4.8% | 21,391 |
| 2025/08/14 | 1,122 | 1,144 | 1,122 | 1,142 | +18 | +1.6% | 17,121 |
| 2025/08/13 | 1,135 | 1,136 | 1,117 | 1,124 | +1 | +0.1% | 15,632 |
| 2025/08/12 | 1,110 | 1,132 | 1,105 | 1,123 | +36 | +3.3% | 63,214 |
| 2025/08/08 | 1,093 | 1,102 | 1,084 | 1,087 | +3 | +0.3% | 52,113 |
| 2025/08/07 | 1,067 | 1,084 | 1,065 | 1,084 | +18 | +1.7% | 57,710 |
| 2025/08/06 | 1,061 | 1,069 | 1,060 | 1,066 | +13 | +1.2% | 16,941 |
| 2025/08/05 | 1,073 | 1,073 | 1,041 | 1,053 | +5 | +0.5% | 106,361 |
| 2025/08/04 | 1,048 | 1,048 | 1,028 | 1,048 | -30 | -2.8% | 55,831 |
| 2025/08/01 | 1,065 | 1,080 | 1,061 | 1,078 | -2 | -0.2% | 8,329 |
| 2025/07/31 | 1,068 | 1,080 | 1,067 | 1,080 | +8 | +0.7% | 19,350 |
| 2025/07/30 | 1,063 | 1,072 | 1,058 | 1,072 | +11 | +1% | 8,596 |
| 2025/07/29 | 1,073 | 1,073 | 1,058 | 1,061 | -27 | -2.5% | 30,909 |
| 2025/07/28 | 1,100 | 1,100 | 1,072 | 1,088 | -13 | -1.2% | 42,785 |
| 2025/07/25 | 1,103 | 1,104 | 1,096 | 1,101 | -9 | -0.8% | 56,939 |
| 2025/07/24 | 1,091 | 1,110 | 1,088 | 1,110 | +40 | +3.7% | 96,361 |
| 2025/07/23 | 1,041 | 1,080 | 1,041 | 1,070 | +50 | +4.9% | 116,760 |
| 2025/07/22 | 1,012 | 1,025 | 1,011 | 1,020 | +13 | +1.3% | 32,416 |
| 2025/07/18 | 1,015 | 1,016 | 1,007 | 1,007 | -3 | -0.3% | 17,816 |
| 2025/07/17 | 1,009 | 1,012 | 1,006 | 1,010 | +4 | +0.4% | 7,868 |
| 2025/07/16 | 1,030 | 1,030 | 1,003 | 1,006 | -10 | -1% | 20,183 |
| 2025/07/15 | 1,018 | 1,032 | 1,012 | 1,016 | -2 | -0.2% | 16,418 |
| 2025/07/14 | 1,017 | 1,018 | 1,004 | 1,018 | -1 | -0.1% | 9,823 |
| 2025/07/11 | 991 | 1,028 | 991 | 1,019 | +20 | +2% | 47,202 |
| 2025/07/10 | 1,003 | 1,003 | 997 | 999 | +8 | +0.8% | 19,202 |
| 2025/07/09 | 1,004 | 1,004 | 991 | 991 | -4 | -0.4% | 16,591 |
| 2025/07/08 | 1,000 | 1,000 | 991 | 995 | -5 | -0.5% | 16,538 |
| 2025/07/07 | 1,021 | 1,021 | 998 | 1,000 | -20 | -2% | 26,204 |
| 2025/07/04 | 1,016 | 1,026 | 1,016 | 1,020 | +14 | +1.4% | 12,212 |
| 2025/07/03 | 1,007 | 1,008 | 998 | 1,006 | +7 | +0.7% | 5,643 |
| 2025/07/02 | 998 | 1,007 | 997 | 999 | +6 | +0.6% | 39,558 |
| 2025/07/01 | 1,001 | 1,001 | 989 | 993 | -8 | -0.8% | 35,671 |
| 2025/06/30 | 1,006 | 1,009 | 995 | 1,001 | +2 | +0.2% | 55,165 |
| 2025/06/27 | 999 | 1,008 | 995 | 999 | ±0 | ±0% | 74,183 |
| 2025/06/26 | 989 | 999 | 989 | 999 | +6 | +0.6% | 50,280 |
| 2025/06/25 | 1,002 | 1,002 | 985 | 993 | -6 | -0.6% | 20,827 |
| 2025/06/24 | 995 | 999 | 989 | 999 | +19 | +1.9% | 46,343 |
| 2025/06/23 | 987 | 988 | 976 | 980 | -7 | -0.7% | 11,292 |
| 2025/06/20 | 996 | 999 | 987 | 987 | -7 | -0.7% | 29,949 |
| 2025/06/19 | 996 | 996 | 989 | 994 | +2 | +0.2% | 11,971 |
| 2025/06/18 | 988 | 993 | 985 | 992 | -3 | -0.3% | 13,932 |
| 2025/06/17 | 992 | 995 | 987 | 995 | +10 | +1% | 33,621 |
| 2025/06/16 | 985 | 990 | 983 | 985 | +9 | +0.9% | 16,730 |
| 2025/06/13 | 994 | 994 | 976 | 976 | -18 | -1.8% | 27,697 |
| 2025/06/12 | 992 | 997 | 988 | 994 | +6 | +0.6% | 48,351 |
1～
50
件表示中 / 153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
