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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,139 | 1,142 | 1,136 | 1,140 | +5 | +0.4% | 7,489 |
| 2025/08/21 | 1,136 | 1,138 | 1,132 | 1,135 | -3 | -0.3% | 11,072 |
| 2025/08/20 | 1,132 | 1,144 | 1,132 | 1,138 | -1 | -0.1% | 44,507 |
| 2025/08/19 | 1,135 | 1,139 | 1,129 | 1,139 | +9 | +0.8% | 10,165 |
| 2025/08/18 | 1,130 | 1,135 | 1,130 | 1,130 | +2 | +0.2% | 12,470 |
| 2025/08/15 | 1,121 | 1,128 | 1,120 | 1,128 | +10 | +0.9% | 7,318 |
| 2025/08/14 | 1,119 | 1,125 | 1,114 | 1,118 | -11 | -1% | 10,051 |
| 2025/08/13 | 1,130 | 1,131 | 1,123 | 1,129 | +5 | +0.4% | 6,352 |
| 2025/08/12 | 1,110 | 1,127 | 1,110 | 1,124 | +14 | +1.3% | 19,678 |
| 2025/08/08 | 1,102 | 1,111 | 1,098 | 1,110 | +7 | +0.6% | 110,212 |
| 2025/08/07 | 1,083 | 1,103 | 1,083 | 1,103 | +18 | +1.7% | 49,107 |
| 2025/08/06 | 1,075 | 1,088 | 1,075 | 1,085 | +15 | +1.4% | 15,283 |
| 2025/08/05 | 1,075 | 1,077 | 1,070 | 1,070 | -14 | -1.3% | 45,766 |
| 2025/08/04 | 1,063 | 1,084 | 1,060 | 1,084 | +2 | +0.2% | 4,733 |
| 2025/08/01 | 1,075 | 1,085 | 1,074 | 1,082 | +11 | +1% | 8,942 |
| 2025/07/31 | 1,068 | 1,075 | 1,068 | 1,071 | +4 | +0.4% | 3,001 |
| 2025/07/30 | 1,066 | 1,067 | 1,062 | 1,067 | +1 | +0.1% | 7,812 |
| 2025/07/29 | 1,071 | 1,073 | 1,062 | 1,066 | -21 | -1.9% | 32,193 |
| 2025/07/28 | 1,076 | 1,087 | 1,073 | 1,087 | +7 | +0.6% | 8,950 |
| 2025/07/25 | 1,087 | 1,087 | 1,077 | 1,080 | -13 | -1.2% | 15,101 |
| 2025/07/24 | 1,087 | 1,093 | 1,085 | 1,093 | +16 | +1.5% | 10,632 |
| 2025/07/23 | 1,061 | 1,084 | 1,061 | 1,077 | +27 | +2.6% | 61,055 |
| 2025/07/22 | 1,048 | 1,050 | 1,040 | 1,050 | +4 | +0.4% | 25,117 |
| 2025/07/18 | 1,053 | 1,053 | 1,045 | 1,046 | -4 | -0.4% | 12,028 |
| 2025/07/17 | 1,043 | 1,050 | 1,042 | 1,050 | +2 | +0.2% | 1,791 |
| 2025/07/16 | 1,050 | 1,050 | 1,042 | 1,048 | -3 | -0.3% | 5,385 |
| 2025/07/15 | 1,054 | 1,055 | 1,049 | 1,051 | +2 | +0.2% | 1,529 |
| 2025/07/14 | 1,046 | 1,051 | 1,042 | 1,049 | +3 | +0.3% | 14,837 |
| 2025/07/11 | 1,041 | 1,048 | 1,038 | 1,046 | +10 | +1% | 4,232 |
| 2025/07/10 | 1,040 | 1,040 | 1,031 | 1,036 | +5 | +0.5% | 4,945 |
| 2025/07/09 | 1,034 | 1,040 | 1,031 | 1,031 | +1 | +0.1% | 14,913 |
| 2025/07/08 | 1,026 | 1,031 | 1,024 | 1,030 | +6 | +0.6% | 3,662 |
| 2025/07/07 | 1,033 | 1,034 | 1,024 | 1,024 | -10 | -1% | 21,670 |
| 2025/07/04 | 1,042 | 1,042 | 1,033 | 1,034 | -3 | -0.3% | 19,794 |
| 2025/07/03 | 1,030 | 1,037 | 1,027 | 1,037 | +10 | +1% | 4,388 |
| 2025/07/02 | 1,025 | 1,030 | 1,020 | 1,027 | -3 | -0.3% | 26,482 |
| 2025/07/01 | 1,026 | 1,030 | 1,020 | 1,030 | ±0 | ±0% | 19,189 |
| 2025/06/30 | 1,025 | 1,030 | 1,025 | 1,030 | +6 | +0.6% | 51,845 |
| 2025/06/27 | 1,018 | 1,024 | 1,017 | 1,024 | +13 | +1.3% | 47,502 |
| 2025/06/26 | 1,011 | 1,013 | 1,008 | 1,011 | ±0 | ±0% | 4,616 |
| 2025/06/25 | 1,016 | 1,016 | 1,008 | 1,011 | -3 | -0.3% | 36,609 |
| 2025/06/24 | 1,016 | 1,019 | 1,012 | 1,014 | +2 | +0.2% | 38,270 |
| 2025/06/23 | 1,014 | 1,014 | 1,006 | 1,012 | -3 | -0.3% | 20,684 |
| 2025/06/20 | 1,022 | 1,024 | 1,015 | 1,015 | -7 | -0.7% | 7,539 |
| 2025/06/19 | 1,022 | 1,024 | 1,016 | 1,022 | +1 | +0.1% | 7,907 |
| 2025/06/18 | 1,016 | 1,023 | 1,016 | 1,021 | +3 | +0.3% | 2,548 |
| 2025/06/17 | 1,021 | 1,021 | 1,017 | 1,018 | -2 | -0.2% | 60,374 |
| 2025/06/16 | 1,024 | 1,029 | 1,020 | 1,020 | +6 | +0.6% | 29,927 |
| 2025/06/13 | 1,020 | 1,020 | 1,013 | 1,014 | -8 | -0.8% | 17,042 |
| 2025/06/12 | 1,021 | 1,023 | 1,018 | 1,022 | +4 | +0.4% | 46,055 |
1～
50
件表示中 / 245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
