グローバルＸ 高配当３０－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 |
|---|---|---|---|---|---|---|---|
| 2026/05/20 | 1,368 | 1,368 | 1,329 | 1,343 | ±0 | ±0% | 68,311 |
| 2026/05/19 | 1,346 | 1,353 | 1,343 | 1,343 | +3 | +0.2% | 118,545 |
| 2026/05/18 | 1,355 | 1,357 | 1,328 | 1,340 | -22 | -1.6% | 349,927 |
| 2026/05/15 | 1,355 | 1,363 | 1,350 | 1,362 | +7 | +0.5% | 7,610 |
| 2026/05/14 | 1,350 | 1,359 | 1,348 | 1,355 | +6 | +0.4% | 38,501 |
| 2026/05/13 | 1,334 | 1,349 | 1,333 | 1,349 | +18 | +1.4% | 37,275 |
| 2026/05/12 | 1,337 | 1,341 | 1,330 | 1,331 | -3 | -0.2% | 16,062 |
| 2026/05/11 | 1,325 | 1,341 | 1,323 | 1,334 | +7 | +0.5% | 10,153 |
| 2026/05/08 | 1,341 | 1,341 | 1,316 | 1,327 | -20 | -1.5% | 64,873 |
| 2026/05/07 | 1,323 | 1,347 | 1,316 | 1,347 | +33 | +2.5% | 123,445 |
| 2026/05/01 | 1,315 | 1,316 | 1,304 | 1,314 | -4 | -0.3% | 32,863 |
| 2026/04/30 | 1,320 | 1,324 | 1,306 | 1,318 | -17 | -1.3% | 60,696 |
| 2026/04/28 | 1,334 | 1,336 | 1,322 | 1,335 | +1 | +0.1% | 82,278 |
| 2026/04/27 | 1,326 | 1,334 | 1,312 | 1,334 | -12 | -0.9% | 141,337 |
| 2026/04/24 | 1,347 | 1,347 | 1,331 | 1,346 | -9 | -0.7% | 24,902 |
| 2026/04/23 | 1,334 | 1,355 | 1,329 | 1,355 | +14 | +1% | 87,416 |
| 2026/04/22 | 1,358 | 1,358 | 1,339 | 1,341 | -34 | -2.5% | 25,780 |
| 2026/04/21 | 1,369 | 1,375 | 1,359 | 1,375 | ±0 | ±0% | 13,640 |
| 2026/04/20 | 1,381 | 1,381 | 1,368 | 1,375 | -13 | -0.9% | 24,917 |
| 2026/04/17 | 1,380 | 1,388 | 1,371 | 1,388 | +1 | +0.1% | 54,914 |
| 2026/04/16 | 1,389 | 1,389 | 1,379 | 1,387 | ±0 | ±0% | 6,528 |
| 2026/04/15 | 1,389 | 1,389 | 1,382 | 1,387 | -6 | -0.4% | 9,355 |
| 2026/04/14 | 1,388 | 1,393 | 1,374 | 1,393 | +2 | +0.1% | 75,405 |
| 2026/04/13 | 1,389 | 1,392 | 1,375 | 1,391 | -23 | -1.6% | 10,408 |
| 2026/04/10 | 1,404 | 1,414 | 1,381 | 1,414 | +29 | +2.1% | 37,890 |
| 2026/04/09 | 1,407 | 1,407 | 1,385 | 1,385 | -24 | -1.7% | 6,956 |
| 2026/04/08 | 1,406 | 1,410 | 1,391 | 1,409 | +33 | +2.4% | 218,286 |
| 2026/04/07 | 1,378 | 1,383 | 1,370 | 1,376 | +5 | +0.4% | 11,215 |
| 2026/04/06 | 1,377 | 1,382 | 1,371 | 1,371 | ±0 | ±0% | 14,026 |
| 2026/04/03 | 1,373 | 1,377 | 1,368 | 1,371 | -12 | -0.9% | 91,773 |
| 2026/04/02 | 1,390 | 1,394 | 1,361 | 1,383 | +11 | +0.8% | 55,196 |
| 2026/04/01 | 1,370 | 1,372 | 1,355 | 1,372 | +36 | +2.7% | 34,133 |
| 2026/03/31 | 1,330 | 1,354 | 1,323 | 1,336 | +12 | +0.9% | 13,897 |
| 2026/03/30 | 1,344 | 1,369 | 1,312 | 1,324 | -26 | -1.9% | 22,062 |
| 2026/03/27 | 1,342 | 1,359 | 1,340 | 1,350 | +4 | +0.3% | 3,768 |
| 2026/03/26 | 1,350 | 1,350 | 1,334 | 1,346 | -4 | -0.3% | 33,843 |
| 2026/03/25 | 1,350 | 1,350 | 1,338 | 1,350 | +35 | +2.7% | 72,010 |
| 2026/03/24 | 1,319 | 1,322 | 1,310 | 1,315 | +18 | +1.4% | 16,794 |
| 2026/03/23 | 1,307 | 1,311 | 1,280 | 1,297 | -38 | -2.8% | 79,807 |
| 2026/03/19 | 1,341 | 1,348 | 1,331 | 1,335 | -27 | -2% | 37,951 |
| 2026/03/18 | 1,350 | 1,365 | 1,350 | 1,362 | +11 | +0.8% | 39,645 |
| 2026/03/17 | 1,341 | 1,351 | 1,336 | 1,351 | +18 | +1.4% | 10,356 |
| 2026/03/16 | 1,335 | 1,337 | 1,326 | 1,333 | -2 | -0.1% | 28,812 |
| 2026/03/13 | 1,327 | 1,345 | 1,327 | 1,335 | -10 | -0.7% | 78,229 |
| 2026/03/12 | 1,356 | 1,357 | 1,336 | 1,345 | -25 | -1.8% | 47,058 |
| 2026/03/11 | 1,369 | 1,378 | 1,367 | 1,370 | +20 | +1.5% | 39,465 |
| 2026/03/10 | 1,350 | 1,357 | 1,339 | 1,350 | +30 | +2.3% | 24,153 |
| 2026/03/09 | 1,308 | 1,327 | 1,303 | 1,320 | -33 | -2.4% | 118,575 |
| 2026/03/06 | 1,338 | 1,357 | 1,334 | 1,353 | +5 | +0.4% | 41,185 |
| 2026/03/05 | 1,385 | 1,385 | 1,348 | 1,348 | +15 | +1.1% | 64,122 |
1～
50
件表示中 / 422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
