KabuInsight

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

315A
その他/その他/Global X Japan Bank High Dividend 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
2026-03-131,425.01,441.01,400.01,441.0-1.0-0.07%331,876
2026-03-121,482.01,483.01,418.01,442.0-68.0-4.50%205,434
2026-03-111,515.01,519.01,478.01,510.0+35.0+2.37%87,969
2026-03-101,475.01,507.01,470.01,475.0+30.0+2.08%67,331
2026-03-091,400.01,458.01,400.01,445.0-66.0-4.37%302,953
2026-03-061,470.01,515.01,470.01,511.0+7.0+0.47%107,600
2026-03-051,513.01,539.01,489.01,504.0+60.0+4.16%132,232
2026-03-041,490.01,506.01,420.01,444.0-86.0-5.62%322,694
2026-03-031,574.01,577.01,528.01,530.0-44.0-2.80%106,203
2026-03-021,609.01,609.01,544.01,574.0-75.0-4.55%167,133
2026-02-271,634.01,649.01,613.01,649.0+31.0+1.92%159,294
2026-02-261,574.01,625.01,574.01,618.0+48.0+3.06%81,907
2026-02-251,603.01,603.01,550.01,570.0-41.0-2.55%191,321
2026-02-241,625.01,627.01,598.01,611.0-31.0-1.89%84,051
2026-02-201,670.01,670.01,632.01,642.0-30.0-1.79%230,527
2026-02-191,634.01,674.01,634.01,672.0+45.0+2.77%83,192
2026-02-181,623.01,637.01,614.01,627.0+28.0+1.75%69,804
2026-02-171,633.01,640.01,599.01,599.0-40.0-2.44%144,454
2026-02-161,700.01,700.01,633.01,639.0-79.0-4.60%142,815
2026-02-131,700.01,722.01,696.01,718.0-18.0-1.04%101,904
2026-02-121,728.01,742.01,705.01,736.0+6.0+0.35%76,383
2026-02-101,685.01,730.01,680.01,730.0+67.0+4.03%72,805
2026-02-091,708.01,708.01,651.01,663.0+9.0+0.54%118,287
2026-02-061,580.01,654.01,564.01,654.0+68.0+4.29%61,465
2026-02-051,641.01,641.01,579.01,586.0-15.0-0.94%105,546
2026-02-041,575.01,605.01,555.01,601.0+36.0+2.30%114,882
2026-02-031,553.01,567.01,532.01,565.0+76.0+5.10%90,989
2026-02-021,572.01,572.01,489.01,489.0-43.0-2.81%53,175
2026-01-301,521.01,532.01,509.01,532.0+21.0+1.39%36,282
2026-01-291,500.01,520.01,485.01,511.0+20.0+1.34%37,779
2026-01-281,492.01,499.01,482.01,491.0-4.0-0.27%150,087
2026-01-271,490.01,503.01,472.01,495.0+11.0+0.74%88,098
2026-01-261,500.01,508.01,482.01,484.0-47.0-3.07%66,992
2026-01-231,508.01,541.01,508.01,531.0+23.0+1.53%29,559
2026-01-221,539.01,539.01,507.01,508.0+5.0+0.33%52,102
2026-01-211,527.01,528.01,503.01,503.0-50.0-3.22%182,973
2026-01-201,571.01,571.01,548.01,553.0-14.0-0.89%136,150
2026-01-191,616.01,616.01,552.01,567.0-9.0-0.57%452,926
2026-01-161,584.01,587.01,568.01,576.0-7.0-0.44%53,185
2026-01-151,550.01,583.01,531.01,583.0+30.0+1.93%48,412
2026-01-141,518.01,553.01,497.01,553.0+59.0+3.95%62,043
2026-01-131,468.01,495.01,468.01,494.0+60.0+4.18%120,898
2026-01-091,425.01,441.01,411.01,434.0+31.0+2.21%80,858
2026-01-081,410.01,414.01,395.01,403.0-16.0-1.13%87,291
2026-01-071,436.01,436.01,414.01,419.0-15.0-1.05%34,550
2026-01-061,408.01,434.01,408.01,434.0+47.0+3.39%44,505
2026-01-051,372.01,389.01,372.01,387.0+36.0+2.66%62,567
2025-12-301,357.01,362.01,351.01,351.0-9.0-0.66%31,595
2025-12-291,358.01,365.01,347.01,360.0+9.0+0.67%16,152
2025-12-261,354.01,358.01,344.01,351.0+2.0+0.15%30,010
2025-12-251,354.01,354.01,344.01,349.0-2.0-0.15%27,197
2025-12-241,361.01,370.01,348.01,351.0-11.0-0.81%26,381
2025-12-231,353.01,367.01,350.01,362.0+15.0+1.11%19,827
2025-12-221,355.01,358.01,345.01,347.0+17.0+1.28%68,713
2025-12-191,317.01,341.01,317.01,330.0+17.0+1.29%102,484
2025-12-181,325.01,329.01,313.01,313.0-11.0-0.83%673,299
2025-12-171,328.01,335.01,313.01,324.0-23.0-1.71%27,301
2025-12-161,380.01,380.01,328.01,347.0-33.0-2.39%95,197
2025-12-151,348.01,380.01,348.01,380.0+31.0+2.30%41,555
2025-12-121,330.01,349.01,323.01,349.0+36.0+2.74%32,965
2025-12-111,329.01,336.01,309.01,313.0-4.0-0.30%19,208
2025-12-101,333.01,333.01,314.01,317.0-10.0-0.75%48,774
2025-12-091,332.01,335.01,321.01,327.0+2.0+0.15%23,402
2025-12-081,326.01,331.01,321.01,325.0-7.0-0.53%22,524
2025-12-051,320.01,336.01,312.01,332.0+2.0+0.15%47,260
2025-12-041,299.01,330.01,298.01,330.0+25.0+1.92%75,148
2025-12-031,324.01,331.01,300.01,305.0-25.0-1.88%60,948
2025-12-021,319.01,330.01,305.01,330.0+25.0+1.92%47,692
2025-12-011,296.01,316.01,290.01,305.0+19.0+1.48%166,629
2025-11-281,279.01,286.01,274.01,286.0-9.0-0.69%37,002
2025-11-271,290.01,300.01,275.01,295.0+17.0+1.33%46,557
2025-11-261,251.01,278.01,244.01,278.0+21.0+1.67%134,228
2025-11-251,262.01,262.01,224.01,257.0+27.0+2.20%93,175
2025-11-211,230.01,233.01,206.01,230.0+18.0+1.49%94,680
2025-11-201,226.01,238.01,212.01,212.0+7.0+0.58%18,593
2025-11-191,202.01,269.01,198.01,205.0+1.0+0.08%33,318
2025-11-181,228.01,240.01,204.01,204.0-44.0-3.53%36,725
2025-11-171,248.01,275.01,237.01,248.0+13.0+1.05%68,416
2025-11-141,224.01,245.01,223.01,235.0+15.0+1.23%22,080
2025-11-121,197.01,222.01,197.01,220.0+31.0+2.61%102,759
2025-11-111,198.01,200.01,183.01,189.0-2.0-0.17%209,838
2025-11-101,194.01,196.01,186.01,191.0+11.0+0.93%61,412
2025-11-071,181.01,189.01,171.01,180.0-16.0-1.34%46,163
2025-11-061,174.01,197.01,174.01,196.0+25.0+2.13%30,479
2025-11-051,179.01,179.01,141.01,171.0-22.0-1.84%237,380
2025-11-041,188.01,197.01,174.01,193.0+4.0+0.34%20,147
2025-10-311,181.01,189.01,177.01,189.0+6.0+0.51%18,523
2025-10-301,173.01,185.01,173.01,183.0+22.0+1.89%30,551
2025-10-291,166.01,172.01,159.01,161.0-7.0-0.60%12,783
2025-10-281,167.01,171.01,160.01,168.0+4.0+0.34%13,431
2025-10-271,161.01,169.01,157.01,164.0+18.0+1.57%15,963
2025-10-241,151.01,158.01,145.01,146.0-4.0-0.35%10,970
2025-10-231,164.01,164.01,147.01,150.0-28.0-2.38%15,411
2025-10-221,175.01,210.01,171.01,178.0-4.0-0.34%115,320
2025-10-211,193.01,195.01,176.01,182.0+4.0+0.34%47,172
2025-10-201,150.01,180.01,140.01,178.0+49.0+4.34%46,757
2025-10-171,151.01,151.01,128.01,129.0-37.0-3.17%87,661
2025-10-161,164.01,172.01,157.01,166.0+9.0+0.78%33,920
2025-10-151,155.01,157.01,141.01,157.0+22.0+1.94%24,881
2025-10-141,169.01,170.01,126.01,135.0-64.0-5.34%112,779
2025-10-101,195.01,199.01,156.01,199.0+13.0+1.10%83,782
2025-10-091,193.01,195.01,182.01,186.0+2.0+0.17%29,402
2025-10-081,172.01,196.01,172.01,184.0+19.0+1.63%32,135
2025-10-071,181.01,182.01,165.01,165.0-6.0-0.51%65,336
2025-10-061,165.01,181.01,146.01,171.0+2.0+0.17%179,777
2025-10-031,149.01,178.01,149.01,169.0+10.0+0.86%142,400
2025-10-021,180.01,181.01,159.01,159.0-18.0-1.53%17,926
2025-10-011,220.01,220.01,171.01,177.0-40.0-3.29%41,649
2025-09-301,212.01,217.01,184.01,217.0-22.0-1.78%35,343
2025-09-291,224.01,239.01,190.01,239.0+28.0+2.31%29,931
2025-09-261,205.01,214.01,197.01,211.0+12.0+1.00%31,230
2025-09-251,195.01,208.01,193.01,199.0+11.0+0.93%27,145
2025-09-241,196.01,197.01,182.01,188.0+5.0+0.42%14,578
2025-09-221,199.01,199.01,177.01,183.0+12.0+1.02%35,688
2025-09-191,155.01,183.01,155.01,171.0+12.0+1.04%89,108
2025-09-181,154.01,159.01,148.01,159.0+10.0+0.87%16,656
2025-09-171,156.01,156.01,143.01,149.0-7.0-0.61%19,524
2025-09-161,170.01,170.01,155.01,156.0+1.0+0.09%18,685
2025-09-121,177.01,177.01,155.01,155.0-6.0-0.52%30,350
2025-09-111,188.01,189.01,156.01,161.0——36,564

直近120営業日分を表示