KabuInsight

Ｇｌｏｂａｌ　Ｘ　Ｊａｐａｎ株式会社　グローバルＸ　高配当３０−日本株式　ＥＴＦ

235A
その他/その他/Global X Japan High Dividend 30 ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,327.01,345.01,327.01,335.0-10.0-0.74%78,229
2026-03-121,356.01,357.01,336.01,345.0-25.0-1.82%47,058
2026-03-111,369.01,378.01,367.01,370.0+20.0+1.48%39,465
2026-03-101,350.01,357.01,339.01,350.0+30.0+2.27%24,153
2026-03-091,308.01,327.01,303.01,320.0-33.0-2.44%118,575
2026-03-061,338.01,357.01,334.01,353.0+5.0+0.37%41,185
2026-03-051,385.01,385.01,348.01,348.0+15.0+1.13%64,122
2026-03-041,341.01,356.01,322.01,333.0-57.0-4.10%169,313
2026-03-031,408.01,408.01,372.01,390.0-27.0-1.91%50,784
2026-03-021,418.01,418.01,397.01,417.0-10.0-0.70%85,405
2026-02-271,416.01,429.01,411.01,427.0+20.0+1.42%70,959
2026-02-261,416.01,421.01,407.01,407.0+2.0+0.14%22,077
2026-02-251,410.01,415.01,397.01,405.0-1.0-0.07%89,299
2026-02-241,414.01,414.01,397.01,406.0-2.0-0.14%151,132
2026-02-201,428.01,428.01,407.01,408.0-34.0-2.36%129,323
2026-02-191,417.01,442.01,412.01,442.0+25.0+1.76%152,562
2026-02-181,418.01,424.01,410.01,417.0+18.0+1.29%90,057
2026-02-171,412.01,413.01,399.01,399.0-7.0-0.50%114,041
2026-02-161,422.01,422.01,406.01,406.0-17.0-1.19%157,869
2026-02-131,429.01,430.01,408.01,423.0-8.0-0.56%42,043
2026-02-121,419.01,431.01,411.01,431.0+21.0+1.49%15,250
2026-02-101,404.01,415.01,400.01,410.0+11.0+0.79%179,850
2026-02-091,434.01,434.01,393.01,399.0+16.0+1.16%123,586
2026-02-061,374.01,387.01,364.01,383.0+10.0+0.73%10,018
2026-02-051,425.01,425.01,373.01,373.0+8.0+0.59%38,654
2026-02-041,352.01,379.01,346.01,365.0+19.0+1.41%42,218
2026-02-031,317.01,349.01,317.01,346.0+59.0+4.58%90,306
2026-02-021,321.01,340.01,287.01,287.0-14.0-1.08%136,889
2026-01-301,299.01,301.01,288.01,301.0+1.0+0.08%31,939
2026-01-291,275.01,300.01,263.01,300.0+24.0+1.88%89,560
2026-01-281,280.01,281.01,270.01,276.0-10.0-0.78%216,667
2026-01-271,289.01,291.01,278.01,286.0-6.0-0.46%11,891
2026-01-261,296.01,296.01,288.01,292.0-25.0-1.90%38,261
2026-01-231,319.01,319.01,308.01,317.0+5.0+0.38%156,438
2026-01-221,319.01,319.01,309.01,312.0+10.0+0.77%50,486
2026-01-211,306.01,309.01,296.01,302.0-10.0-0.76%73,429
2026-01-201,319.01,319.01,311.01,312.0-4.0-0.30%64,000
2026-01-191,345.01,345.01,306.01,316.0-23.0-1.72%60,492
2026-01-161,331.01,339.01,320.01,339.0+8.0+0.60%36,563
2026-01-151,348.01,348.01,319.01,331.0-17.0-1.26%49,803
2026-01-141,318.01,348.01,310.01,348.0+42.0+3.22%14,672
2026-01-131,311.01,313.01,300.01,306.0+14.0+1.08%8,511
2026-01-091,300.01,300.01,281.01,292.0+10.0+0.78%5,895
2026-01-081,274.01,282.01,269.01,282.0-1.0-0.08%52,146
2026-01-071,272.01,283.01,266.01,283.0+8.0+0.63%6,914
2026-01-061,271.01,277.01,269.01,275.0+13.0+1.03%8,582
2026-01-051,265.01,272.01,262.01,262.0+9.0+0.72%143,101
2025-12-301,260.01,260.01,253.01,253.0-5.0-0.40%12,240
2025-12-291,250.01,260.01,250.01,258.0+10.0+0.80%37,677
2025-12-261,251.01,256.01,248.01,248.0-8.0-0.64%42,022
2025-12-251,254.01,256.01,246.01,256.0+7.0+0.56%5,480
2025-12-241,251.01,254.01,245.01,249.0-2.0-0.16%3,063
2025-12-231,245.01,252.01,244.01,251.0+9.0+0.72%4,554
2025-12-221,250.01,250.01,242.01,242.0-1.0-0.08%95,835
2025-12-191,236.01,243.01,235.01,243.0+10.0+0.81%31,164
2025-12-181,239.01,239.01,229.01,233.0+3.0+0.24%14,730
2025-12-171,236.01,236.01,226.01,230.0-7.0-0.57%8,007
2025-12-161,247.01,247.01,235.01,237.0-9.0-0.72%10,419
2025-12-151,246.01,247.01,240.01,246.0+5.0+0.40%6,690
2025-12-121,235.01,241.01,234.01,241.0+15.0+1.22%2,545
2025-12-111,239.01,239.01,225.01,226.0-8.0-0.65%2,420
2025-12-101,229.01,237.01,229.01,234.0+7.0+0.57%4,707
2025-12-091,218.01,227.01,218.01,227.0+9.0+0.74%10,040
2025-12-081,218.01,221.01,212.01,218.00.00.00%91,924
2025-12-051,223.01,223.01,212.01,218.0-8.0-0.65%2,395
2025-12-041,214.01,229.01,210.01,226.0+10.0+0.82%11,773
2025-12-031,221.01,221.01,211.01,216.0-11.0-0.90%7,011
2025-12-021,223.01,228.01,221.01,227.0-3.0-0.24%4,056
2025-12-011,237.01,237.01,222.01,230.0-6.0-0.49%83,121
2025-11-281,234.01,238.01,230.01,236.0+5.0+0.41%8,346
2025-11-271,235.01,237.01,230.01,231.0+1.0+0.08%6,301
2025-11-261,220.01,233.01,220.01,230.0+15.0+1.23%15,223
2025-11-251,225.01,225.01,213.01,215.0-2.0-0.16%46,675
2025-11-211,196.01,219.01,196.01,217.0+12.0+1.00%35,133
2025-11-201,199.01,212.01,199.01,205.0-8.0-0.66%48,811
2025-11-191,228.01,228.01,201.01,213.0+8.0+0.66%30,315
2025-11-181,224.01,227.01,204.01,205.0-21.0-1.71%52,138
2025-11-171,226.01,227.01,220.01,226.0-2.0-0.16%87,267
2025-11-141,225.01,228.01,216.01,228.0+16.0+1.32%158,668
2025-11-121,198.01,214.01,198.01,212.0+20.0+1.68%28,900
2025-11-111,193.01,195.01,187.01,192.0+2.0+0.17%69,254
2025-11-101,188.01,190.01,183.01,190.0+8.0+0.68%17,218
2025-11-071,172.01,182.01,166.01,182.0+11.0+0.94%8,791
2025-11-061,164.01,174.01,164.01,171.0+6.0+0.52%44,924
2025-11-051,158.01,175.01,149.01,165.0-3.0-0.26%158,695
2025-11-041,176.01,183.01,168.01,168.0-5.0-0.43%46,479
2025-10-311,177.01,183.01,169.01,173.0+3.0+0.26%140,959
2025-10-301,160.01,170.01,156.01,170.0-10.0-0.85%99,808
2025-10-291,193.01,193.01,163.01,180.0-15.0-1.26%94,411
2025-10-281,192.01,195.01,179.01,195.0+4.0+0.34%44,956
2025-10-271,183.01,193.01,183.01,191.0+14.0+1.19%53,043
2025-10-241,173.01,179.01,172.01,177.0+7.0+0.60%4,161
2025-10-231,172.01,173.01,165.01,170.0-1.0-0.09%55,850
2025-10-221,160.01,172.01,160.01,171.0+13.0+1.12%34,781
2025-10-211,151.01,166.01,151.01,158.00.00.00%8,783
2025-10-201,147.01,158.01,147.01,158.0+17.0+1.49%44,299
2025-10-171,145.01,145.01,132.01,141.0-3.0-0.26%1,313
2025-10-161,146.01,151.01,143.01,144.0+2.0+0.18%2,476
2025-10-151,139.01,143.01,138.01,142.0+13.0+1.15%7,178
2025-10-141,123.01,141.01,122.01,129.0-14.0-1.22%82,018
2025-10-101,162.01,162.01,140.01,143.0-20.0-1.72%20,726
2025-10-091,158.01,163.01,157.01,163.0+5.0+0.43%39,301
2025-10-081,164.01,171.01,158.01,158.0-1.0-0.09%145,659
2025-10-071,156.01,164.01,156.01,159.0+7.0+0.61%63,124
2025-10-061,164.01,169.01,152.01,152.0+20.0+1.77%130,613
2025-10-031,130.01,137.01,127.01,132.0+3.0+0.27%5,652
2025-10-021,141.01,141.01,121.01,129.0+1.0+0.09%16,961
2025-10-011,148.01,148.01,125.01,128.0-21.0-1.83%52,532
2025-09-301,156.01,156.01,137.01,149.0-1.0-0.09%92,853
2025-09-291,170.01,170.01,150.01,150.0-10.0-0.86%85,429
2025-09-261,154.01,168.01,154.01,160.0+4.0+0.35%8,670
2025-09-251,170.01,170.01,156.01,156.00.00.00%23,244
2025-09-241,166.01,166.01,151.01,156.0+1.0+0.09%6,130
2025-09-221,170.01,170.01,150.01,155.0-6.0-0.52%3,840
2025-09-191,160.01,162.01,148.01,161.0+4.0+0.35%12,013
2025-09-181,169.01,169.01,150.01,157.0-6.0-0.52%10,554
2025-09-171,170.01,170.01,152.01,163.0-1.0-0.09%6,375
2025-09-161,174.01,174.01,162.01,164.0-7.0-0.60%18,995
2025-09-121,166.01,171.01,162.01,171.0+10.0+0.86%2,372
2025-09-111,165.01,165.01,156.01,161.0——6,297

直近120営業日分を表示