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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 1,456 | 1,479 | 1,456 | 1,458 | +3 | +0.2% | 110,625 |
| 2026/11/09 | 1,469 | 1,469 | 1,440 | 1,455 | -54 | -3.6% | 118,003 |
| 2026/11/06 | 1,485 | 1,520 | 1,442 | 1,509 | -32 | -2.1% | 48,696 |
| 2026/11/05 | 1,531 | 1,562 | 1,528 | 1,541 | +30 | +2% | 25,564 |
| 2026/11/04 | 1,518 | 1,518 | 1,482 | 1,511 | +8 | +0.5% | 26,593 |
| 2026/11/02 | 1,523 | 1,523 | 1,499 | 1,503 | -7 | -0.5% | 26,021 |
| 2026/10/30 | 1,488 | 1,510 | 1,488 | 1,510 | +24 | +1.6% | 34,102 |
| 2026/10/29 | 1,481 | 1,489 | 1,476 | 1,486 | +5 | +0.3% | 30,525 |
| 2026/10/28 | 1,507 | 1,507 | 1,481 | 1,481 | -29 | -1.9% | 7,827 |
| 2026/10/27 | 1,530 | 1,530 | 1,496 | 1,510 | -10 | -0.7% | 7,384 |
| 2026/10/26 | 1,512 | 1,521 | 1,501 | 1,520 | +21 | +1.4% | 10,708 |
| 2026/10/23 | 1,515 | 1,524 | 1,498 | 1,499 | -11 | -0.7% | 33,976 |
| 2026/10/22 | 1,507 | 1,516 | 1,507 | 1,510 | +24 | +1.6% | 9,031 |
| 2026/10/21 | 1,508 | 1,510 | 1,486 | 1,486 | -17 | -1.1% | 19,575 |
| 2026/10/20 | 1,495 | 1,505 | 1,494 | 1,503 | +2 | +0.1% | 6,134 |
| 2026/10/19 | 1,495 | 1,505 | 1,493 | 1,501 | +7 | +0.5% | 13,814 |
| 2026/10/16 | 1,490 | 1,500 | 1,489 | 1,494 | +30 | +2% | 11,817 |
| 2026/10/15 | 1,466 | 1,481 | 1,464 | 1,464 | -8 | -0.5% | 12,998 |
| 2026/10/14 | 1,477 | 1,477 | 1,458 | 1,472 | +1 | +0.1% | 19,210 |
| 2026/10/13 | 1,455 | 1,471 | 1,455 | 1,471 | +33 | +2.3% | 20,883 |
| 2026/10/09 | 1,449 | 1,460 | 1,438 | 1,438 | -1 | -0.1% | 41,182 |
| 2026/10/08 | 1,444 | 1,444 | 1,426 | 1,439 | +7 | +0.5% | 22,689 |
| 2026/10/07 | 1,444 | 1,444 | 1,432 | 1,432 | -2 | -0.1% | 4,206 |
| 2026/10/06 | 1,441 | 1,441 | 1,423 | 1,434 | +18 | +1.3% | 23,453 |
| 2026/10/05 | 1,420 | 1,425 | 1,416 | 1,416 | +1 | +0.1% | 4,762 |
| 2026/10/02 | 1,443 | 1,443 | 1,415 | 1,415 | -22 | -1.5% | 10,938 |
| 2026/10/01 | 1,444 | 1,444 | 1,423 | 1,437 | -7 | -0.5% | 29,418 |
| 2026/09/30 | 1,447 | 1,450 | 1,430 | 1,444 | +15 | +1% | 11,718 |
| 2026/09/29 | 1,445 | 1,448 | 1,429 | 1,429 | -19 | -1.3% | 2,646 |
| 2026/09/28 | 1,477 | 1,477 | 1,448 | 1,448 | ±0 | ±0% | 19,059 |
| 2026/09/25 | 1,470 | 1,470 | 1,448 | 1,448 | -7 | -0.5% | 4,706 |
| 2026/09/24 | 1,480 | 1,480 | 1,455 | 1,455 | -14 | -1% | 13,726 |
| 2026/09/18 | 1,480 | 1,480 | 1,460 | 1,469 | ±0 | ±0% | 1,794 |
| 2026/09/17 | 1,460 | 1,469 | 1,458 | 1,469 | +26 | +1.8% | 2,675 |
| 2026/09/16 | 1,447 | 1,453 | 1,440 | 1,443 | +1 | +0.1% | 61,943 |
| 2026/09/15 | 1,445 | 1,448 | 1,438 | 1,442 | +2 | +0.1% | 2,403 |
| 2026/09/14 | 1,420 | 1,440 | 1,420 | 1,440 | +31 | +2.2% | 49,396 |
| 2026/09/11 | 1,400 | 1,427 | 1,389 | 1,409 | -3 | -0.2% | 31,898 |
| 2026/09/10 | 1,405 | 1,414 | 1,402 | 1,412 | -1 | -0.1% | 30,645 |
| 2026/09/09 | 1,425 | 1,425 | 1,407 | 1,413 | -13 | -0.9% | 54,102 |
| 2026/09/08 | 1,433 | 1,435 | 1,422 | 1,426 | -17 | -1.2% | 28,005 |
| 2026/09/07 | 1,447 | 1,455 | 1,438 | 1,443 | -4 | -0.3% | 41,597 |
| 2026/09/04 | 1,454 | 1,454 | 1,444 | 1,447 | -22 | -1.5% | 72,208 |
| 2026/09/03 | 1,457 | 1,469 | 1,457 | 1,469 | +18 | +1.2% | 23,522 |
| 2026/09/02 | 1,441 | 1,469 | 1,441 | 1,451 | +16 | +1.1% | 31,463 |
| 2026/09/01 | 1,457 | 1,478 | 1,435 | 1,435 | -20 | -1.4% | 15,122 |
| 2026/08/31 | 1,455 | 1,456 | 1,449 | 1,455 | -4 | -0.3% | 4,859 |
| 2026/08/28 | 1,447 | 1,462 | 1,447 | 1,459 | -4 | -0.3% | 5,080 |
| 2026/08/27 | 1,457 | 1,463 | 1,448 | 1,463 | +5 | +0.3% | 4,388 |
| 2026/08/26 | 1,458 | 1,467 | 1,458 | 1,458 | +2 | +0.1% | 3,104 |
1～
50
件表示中 / 539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
