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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 1,739 | 1,789 | 1,739 | 1,751 | +38 | +2.2% | 112,080 |
| 2026/06/04 | 1,734 | 1,750 | 1,688 | 1,713 | -8 | -0.5% | 145,151 |
| 2026/06/03 | 1,685 | 1,728 | 1,683 | 1,721 | +60 | +3.6% | 131,775 |
| 2026/06/02 | 1,657 | 1,666 | 1,616 | 1,661 | +1 | +0.1% | 118,877 |
| 2026/06/01 | 1,652 | 1,660 | 1,636 | 1,660 | +1 | +0.1% | 57,195 |
| 2026/05/29 | 1,638 | 1,663 | 1,638 | 1,659 | +29 | +1.8% | 65,323 |
| 2026/05/28 | 1,656 | 1,656 | 1,619 | 1,630 | -30 | -1.8% | 99,874 |
| 2026/05/27 | 1,688 | 1,688 | 1,654 | 1,660 | -20 | -1.2% | 66,248 |
| 2026/05/26 | 1,673 | 1,693 | 1,661 | 1,680 | ±0 | ±0% | 165,527 |
| 2026/05/25 | 1,730 | 1,730 | 1,668 | 1,680 | -64 | -3.7% | 161,139 |
| 2026/05/22 | 1,719 | 1,744 | 1,680 | 1,744 | +44 | +2.6% | 114,305 |
| 2026/05/21 | 1,682 | 1,713 | 1,677 | 1,700 | +38 | +2.3% | 143,997 |
| 2026/05/20 | 1,679 | 1,696 | 1,629 | 1,662 | +5 | +0.3% | 203,134 |
| 2026/05/19 | 1,620 | 1,657 | 1,615 | 1,657 | +63 | +4% | 172,994 |
| 2026/05/18 | 1,601 | 1,609 | 1,583 | 1,594 | +4 | +0.3% | 376,621 |
| 2026/05/15 | 1,611 | 1,620 | 1,572 | 1,590 | -2 | -0.1% | 44,428 |
| 2026/05/14 | 1,635 | 1,639 | 1,592 | 1,592 | -23 | -1.4% | 61,212 |
| 2026/05/13 | 1,607 | 1,619 | 1,599 | 1,615 | +15 | +0.9% | 113,993 |
| 2026/05/12 | 1,588 | 1,603 | 1,573 | 1,600 | +24 | +1.5% | 60,669 |
| 2026/05/11 | 1,576 | 1,576 | 1,551 | 1,576 | +13 | +0.8% | 40,548 |
| 2026/05/08 | 1,568 | 1,568 | 1,529 | 1,563 | -15 | -1% | 52,284 |
| 2026/05/07 | 1,573 | 1,593 | 1,552 | 1,578 | +47 | +3.1% | 83,510 |
| 2026/05/01 | 1,550 | 1,550 | 1,508 | 1,531 | -1 | -0.1% | 39,609 |
| 2026/04/30 | 1,572 | 1,572 | 1,515 | 1,532 | -48 | -3% | 97,049 |
| 2026/04/28 | 1,516 | 1,580 | 1,514 | 1,580 | +80 | +5.3% | 173,362 |
| 2026/04/27 | 1,492 | 1,512 | 1,461 | 1,500 | +17 | +1.1% | 89,591 |
| 2026/04/24 | 1,495 | 1,500 | 1,474 | 1,483 | -30 | -2% | 81,223 |
| 2026/04/23 | 1,513 | 1,513 | 1,479 | 1,513 | -25 | -1.6% | 103,661 |
| 2026/04/22 | 1,550 | 1,550 | 1,526 | 1,538 | -15 | -1% | 55,493 |
| 2026/04/21 | 1,585 | 1,585 | 1,552 | 1,553 | -31 | -2% | 101,316 |
| 2026/04/20 | 1,606 | 1,606 | 1,580 | 1,584 | -4 | -0.3% | 128,334 |
| 2026/04/17 | 1,625 | 1,625 | 1,576 | 1,588 | -36 | -2.2% | 97,499 |
| 2026/04/16 | 1,631 | 1,632 | 1,615 | 1,624 | +10 | +0.6% | 86,741 |
| 2026/04/15 | 1,606 | 1,622 | 1,599 | 1,614 | +18 | +1.1% | 82,487 |
| 2026/04/14 | 1,598 | 1,598 | 1,570 | 1,596 | +27 | +1.7% | 53,113 |
| 2026/04/13 | 1,589 | 1,598 | 1,568 | 1,569 | -11 | -0.7% | 45,640 |
| 2026/04/10 | 1,598 | 1,598 | 1,574 | 1,580 | +18 | +1.2% | 17,134 |
| 2026/04/09 | 1,617 | 1,617 | 1,562 | 1,562 | -38 | -2.4% | 47,744 |
| 2026/04/08 | 1,579 | 1,619 | 1,579 | 1,600 | +61 | +4% | 83,587 |
| 2026/04/07 | 1,551 | 1,551 | 1,531 | 1,539 | -4 | -0.3% | 22,954 |
| 2026/04/06 | 1,527 | 1,544 | 1,526 | 1,543 | +14 | +0.9% | 35,112 |
| 2026/04/03 | 1,527 | 1,539 | 1,511 | 1,529 | +19 | +1.3% | 20,158 |
| 2026/04/02 | 1,568 | 1,571 | 1,509 | 1,510 | -37 | -2.4% | 294,025 |
| 2026/04/01 | 1,496 | 1,553 | 1,489 | 1,547 | +105 | +7.3% | 87,791 |
| 2026/03/31 | 1,413 | 1,474 | 1,413 | 1,442 | ±0 | ±0% | 45,609 |
| 2026/03/30 | 1,423 | 1,445 | 1,413 | 1,442 | -30 | -2% | 133,321 |
| 2026/03/27 | 1,463 | 1,480 | 1,457 | 1,472 | +8 | +0.5% | 125,952 |
| 2026/03/26 | 1,476 | 1,495 | 1,457 | 1,464 | -13 | -0.9% | 76,047 |
| 2026/03/25 | 1,469 | 1,494 | 1,469 | 1,477 | +9 | +0.6% | 77,077 |
| 2026/03/24 | 1,440 | 1,468 | 1,410 | 1,468 | +70 | +5% | 64,315 |
1～
50
件表示中 / 342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
