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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 998 | 1,000 | 988 | 988 | -6 | -0.6% | 10,234 |
| 2025/06/10 | 1,009 | 1,009 | 993 | 994 | -10 | -1% | 9,030 |
| 2025/06/09 | 1,001 | 1,008 | 1,001 | 1,004 | +12 | +1.2% | 5,531 |
| 2025/06/06 | 996 | 999 | 991 | 992 | -6 | -0.6% | 18,203 |
| 2025/06/05 | 997 | 998 | 985 | 998 | -1 | -0.1% | 52,841 |
| 2025/06/04 | 1,012 | 1,012 | 999 | 999 | +2 | +0.2% | 5,933 |
| 2025/06/03 | 1,002 | 1,003 | 994 | 997 | -2 | -0.2% | 9,564 |
| 2025/06/02 | 1,010 | 1,010 | 999 | 999 | -17 | -1.7% | 19,547 |
| 2025/05/30 | 1,015 | 1,020 | 1,001 | 1,016 | ±0 | ±0% | 17,117 |
| 2025/05/29 | 1,003 | 1,016 | 1,003 | 1,016 | +20 | +2% | 68,930 |
| 2025/05/28 | 1,010 | 1,012 | 995 | 996 | +1 | +0.1% | 19,945 |
| 2025/05/27 | 984 | 996 | 981 | 995 | +9 | +0.9% | 5,242 |
| 2025/05/26 | 983 | 989 | 980 | 986 | +4 | +0.4% | 16,484 |
| 2025/05/23 | 983 | 991 | 982 | 982 | +2 | +0.2% | 4,865 |
| 2025/05/22 | 989 | 989 | 978 | 980 | -5 | -0.5% | 10,983 |
| 2025/05/21 | 987 | 1,008 | 984 | 985 | +3 | +0.3% | 147,487 |
| 2025/05/20 | 971 | 985 | 971 | 982 | +14 | +1.4% | 276,432 |
| 2025/05/19 | 956 | 971 | 949 | 968 | +9 | +0.9% | 6,174 |
| 2025/05/16 | 974 | 981 | 958 | 959 | -1 | -0.1% | 20,884 |
| 2025/05/15 | 984 | 986 | 960 | 960 | -27 | -2.7% | 18,526 |
| 2025/05/14 | 987 | 991 | 972 | 987 | +12 | +1.2% | 34,230 |
| 2025/05/13 | 960 | 988 | 960 | 975 | +41 | +4.4% | 70,505 |
| 2025/05/12 | 936 | 942 | 928 | 934 | +11 | +1.2% | 23,590 |
| 2025/05/09 | 915 | 928 | 914 | 923 | +23 | +2.6% | 131,016 |
| 2025/05/08 | 905 | 905 | 893 | 900 | -5 | -0.6% | 107,001 |
| 2025/05/07 | 883 | 905 | 883 | 905 | +22 | +2.5% | 73,395 |
| 2025/05/02 | 906 | 911 | 880 | 883 | -21 | -2.3% | 44,031 |
| 2025/05/01 | 934 | 934 | 898 | 904 | -21 | -2.3% | 41,431 |
| 2025/04/30 | 921 | 928 | 911 | 925 | +19 | +2.1% | 35,464 |
| 2025/04/28 | 899 | 912 | 898 | 906 | +17 | +1.9% | 28,791 |
| 2025/04/25 | 895 | 896 | 884 | 889 | +8 | +0.9% | 86,820 |
| 2025/04/24 | 878 | 889 | 877 | 881 | +13 | +1.5% | 22,401 |
| 2025/04/23 | 868 | 879 | 864 | 868 | +8 | +0.9% | 47,878 |
1～
50
件表示中 / 120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
