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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/22 | 864 | 870 | 860 | 860 | -8 | -0.9% | 35,876 |
| 2025/04/21 | 881 | 881 | 865 | 868 | -17 | -1.9% | 24,288 |
| 2025/04/18 | 890 | 891 | 880 | 885 | +4 | +0.5% | 20,691 |
| 2025/04/17 | 862 | 881 | 856 | 881 | +25 | +2.9% | 42,616 |
| 2025/04/16 | 888 | 892 | 853 | 856 | -29 | -3.3% | 59,888 |
| 2025/04/15 | 861 | 885 | 861 | 885 | +29 | +3.4% | 31,482 |
| 2025/04/14 | 853 | 878 | 853 | 856 | +6 | +0.7% | 43,795 |
| 2025/04/11 | 865 | 865 | 829 | 850 | -41 | -4.6% | 96,376 |
| 2025/04/10 | 926 | 937 | 886 | 891 | +70 | +8.5% | 92,529 |
| 2025/04/09 | 880 | 883 | 816 | 821 | -68 | -7.6% | 91,244 |
| 2025/04/08 | 855 | 890 | 849 | 889 | +109 | +14% | 101,872 |
| 2025/04/07 | 711 | 796 | 711 | 780 | -81 | -9.4% | 132,967 |
| 2025/04/04 | 890 | 893 | 833 | 861 | -84 | -8.9% | 212,363 |
| 2025/04/03 | 981 | 981 | 929 | 945 | -88 | -8.5% | 719,595 |
| 2025/04/02 | 1,030 | 1,033 | 1,005 | 1,033 | +2 | +0.2% | 35,643 |
| 2025/04/01 | 1,054 | 1,054 | 1,021 | 1,031 | -9 | -0.9% | 28,914 |
| 2025/03/31 | 1,062 | 1,062 | 1,025 | 1,040 | -52 | -4.8% | 45,220 |
51～
100
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
