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 |
|---|---|---|---|---|---|---|---|
| 2025/03/14 | 1,008 | 1,033 | 1,008 | 1,029 | +20 | +2% | 34,029 |
| 2025/03/13 | 1,009 | 1,016 | 1,008 | 1,009 | +10 | +1% | 31,869 |
| 2025/03/12 | 980 | 1,003 | 980 | 999 | +24 | +2.5% | 33,460 |
| 2025/03/11 | 976 | 1,003 | 945 | 975 | -21 | -2.1% | 180,896 |
| 2025/03/10 | 1,007 | 1,007 | 996 | 996 | -7 | -0.7% | 37,024 |
| 2025/03/07 | 1,020 | 1,020 | 1,000 | 1,003 | -21 | -2.1% | 88,915 |
| 2025/03/06 | 1,014 | 1,024 | 1,010 | 1,024 | +16 | +1.6% | 28,096 |
| 2025/03/05 | 999 | 1,010 | 994 | 1,008 | -5 | -0.5% | 39,112 |
| 2025/03/04 | 1,015 | 1,019 | 1,001 | 1,013 | -9 | -0.9% | 19,734 |
| 2025/03/03 | 1,019 | 1,026 | 1,009 | 1,022 | +21 | +2.1% | 29,752 |
| 2025/02/28 | 1,014 | 1,017 | 997 | 1,001 | -21 | -2.1% | 89,933 |
| 2025/02/27 | 1,010 | 1,022 | 1,007 | 1,022 | +12 | +1.2% | 25,334 |
| 2025/02/26 | 1,022 | 1,023 | 1,001 | 1,010 | -18 | -1.8% | 67,355 |
| 2025/02/25 | 1,033 | 1,033 | 1,006 | 1,028 | ±0 | ±0% | 49,229 |
| 2025/02/21 | 1,033 | 1,033 | 1,020 | 1,028 | -11 | -1.1% | 89,089 |
| 2025/02/20 | 1,050 | 1,055 | 1,029 | 1,039 | -19 | -1.8% | 54,953 |
| 2025/02/19 | 1,065 | 1,068 | 1,054 | 1,058 | +5 | +0.5% | 28,426 |
| 2025/02/18 | 1,039 | 1,057 | 1,039 | 1,053 | +19 | +1.8% | 38,282 |
| 2025/02/17 | 1,028 | 1,038 | 1,025 | 1,034 | +10 | +1% | 41,224 |
| 2025/02/14 | 1,021 | 1,024 | 1,015 | 1,024 | +4 | +0.4% | 20,885 |
| 2025/02/13 | 1,009 | 1,020 | 1,008 | 1,020 | +20 | +2% | 41,457 |
| 2025/02/12 | 1,000 | 1,000 | 991 | 1,000 | +4 | +0.4% | 48,306 |
| 2025/02/10 | 1,009 | 1,009 | 994 | 996 | -6 | -0.6% | 55,388 |
| 2025/02/07 | 1,012 | 1,012 | 999 | 1,002 | -6 | -0.6% | 33,174 |
| 2025/02/06 | 1,016 | 1,018 | 1,002 | 1,008 | -6 | -0.6% | 25,145 |
| 2025/02/05 | 1,025 | 1,036 | 1,008 | 1,014 | -5 | -0.5% | 35,917 |
| 2025/02/04 | 1,025 | 1,025 | 1,013 | 1,019 | +8 | +0.8% | 16,769 |
| 2025/02/03 | 1,019 | 1,024 | 1,006 | 1,011 | -24 | -2.3% | 114,623 |
| 2025/01/31 | 1,036 | 1,037 | 1,024 | 1,035 | +2 | +0.2% | 29,120 |
| 2025/01/30 | 1,028 | 1,037 | 1,024 | 1,033 | ±0 | ±0% | 43,380 |
| 2025/01/29 | 1,033 | 1,036 | 1,023 | 1,033 | +6 | +0.6% | 87,982 |
| 2025/01/28 | 1,008 | 1,032 | 1,006 | 1,027 | +23 | +2.3% | 109,848 |
| 2025/01/27 | 1,003 | 1,020 | 1,000 | 1,004 | +15 | +1.5% | 77,436 |
| 2025/01/24 | 994 | 1,000 | 980 | 989 | -2 | -0.2% | 46,372 |
| 2025/01/23 | 993 | 993 | 980 | 991 | ±0 | ±0% | 37,899 |
| 2025/01/22 | 1,000 | 1,002 | 989 | 991 | -4 | -0.4% | 23,402 |
| 2025/01/21 | 1,004 | 1,005 | 983 | 995 | -4 | -0.4% | 53,267 |
| 2025/01/20 | 993 | 999 | 988 | 999 | +18 | +1.8% | 16,765 |
| 2025/01/17 | 984 | 984 | 959 | 981 | -9 | -0.9% | 43,931 |
| 2025/01/16 | 1,000 | 1,005 | 987 | 990 | ±0 | ±0% | 65,967 |
| 2025/01/15 | 976 | 990 | 976 | 990 | +22 | +2.3% | 40,683 |
| 2025/01/14 | 982 | 982 | 961 | 968 | -14 | -1.4% | 68,928 |
| 2025/01/10 | 995 | 995 | 978 | 982 | -15 | -1.5% | 81,717 |
| 2025/01/09 | 1,001 | 1,008 | 996 | 997 | - | - | 175,564 |
1～
44
件表示中 / 44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
