3,395
+20 (+0.59%)
株価:2024/05/20 13:43
20分ディレイ
グローバルX MSCI ガバナンス・クオリティ-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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 2,850 | 2,850 | 2,830 | 2,836 | -26 | -0.9% | 146 |
2023/12/15 | 2,845 | 2,873 | 2,845 | 2,862 | +29 | +1% | 585 |
2023/12/14 | 2,878 | 2,878 | 2,833 | 2,833 | -29 | -1% | 147 |
2023/12/13 | 2,867 | 2,868 | 2,861 | 2,862 | +9 | +0.3% | 173 |
2023/12/12 | 2,871 | 2,871 | 2,853 | 2,853 | +12 | +0.4% | 55 |
2023/12/11 | 2,835 | 2,854 | 2,835 | 2,841 | +39 | +1.4% | 2,536 |
2023/12/08 | 2,870 | 2,870 | 2,800 | 2,802 | -43 | -1.5% | 438 |
2023/12/07 | 2,876 | 2,876 | 2,845 | 2,845 | -44 | -1.5% | 42 |
2023/12/06 | 2,834 | 2,889 | 2,834 | 2,889 | +55 | +1.9% | 179 |
2023/12/05 | 2,862 | 2,862 | 2,830 | 2,834 | -37 | -1.3% | 79 |
2023/12/04 | 2,879 | 2,879 | 2,850 | 2,871 | -17 | -0.6% | 466 |
2023/12/01 | 2,898 | 2,898 | 2,881 | 2,888 | +13 | +0.5% | 28 |
2023/11/30 | 2,872 | 2,875 | 2,862 | 2,875 | +2 | +0.1% | 169 |
2023/11/29 | 2,869 | 2,879 | 2,869 | 2,873 | -6 | -0.2% | 736 |
2023/11/28 | 2,898 | 2,898 | 2,869 | 2,879 | -7 | -0.2% | 170 |
2023/11/27 | 2,912 | 2,912 | 2,882 | 2,886 | -14 | -0.5% | 429 |
2023/11/24 | 2,915 | 2,915 | 2,900 | 2,900 | +14 | +0.5% | 291 |
2023/11/22 | 2,873 | 2,890 | 2,873 | 2,886 | +10 | +0.3% | 115 |
2023/11/21 | 2,878 | 2,878 | 2,863 | 2,876 | +10 | +0.3% | 96 |
2023/11/20 | 2,901 | 2,901 | 2,866 | 2,866 | -18 | -0.6% | 138 |
2023/11/17 | 2,864 | 2,884 | 2,859 | 2,884 | +17 | +0.6% | 89 |
2023/11/16 | 2,865 | 2,874 | 2,851 | 2,867 | +2 | +0.1% | 1,598 |
2023/11/15 | 2,850 | 2,865 | 2,837 | 2,865 | +65 | +2.3% | 502 |
2023/11/14 | 2,817 | 2,817 | 2,797 | 2,800 | +13 | +0.5% | 70 |
2023/11/13 | 2,819 | 2,819 | 2,787 | 2,787 | -9 | -0.3% | 440 |
2023/11/10 | 2,789 | 2,796 | 2,768 | 2,796 | -8 | -0.3% | 371 |
2023/11/09 | 2,788 | 2,804 | 2,772 | 2,804 | +33 | +1.2% | 1,175 |
2023/11/08 | 2,785 | 2,785 | 2,760 | 2,771 | +7 | +0.3% | 212 |
2023/11/07 | 2,799 | 2,799 | 2,764 | 2,764 | -41 | -1.5% | 277 |
2023/11/06 | 2,789 | 2,805 | 2,787 | 2,805 | +66 | +2.4% | 1,482 |
2023/11/02 | 2,800 | 2,800 | 2,733 | 2,739 | +36 | +1.3% | 647 |
2023/11/01 | 2,697 | 2,711 | 2,697 | 2,703 | +56 | +2.1% | 153 |
2023/10/31 | 2,644 | 2,652 | 2,618 | 2,647 | +31 | +1.2% | 2,078 |
2023/10/30 | 2,621 | 2,630 | 2,615 | 2,616 | -19 | -0.7% | 309 |
2023/10/27 | 2,627 | 2,646 | 2,617 | 2,635 | +34 | +1.3% | 777 |
2023/10/26 | 2,612 | 2,626 | 2,600 | 2,601 | -55 | -2.1% | 367 |
2023/10/25 | 2,664 | 2,665 | 2,655 | 2,656 | +17 | +0.6% | 139 |
2023/10/24 | 2,650 | 2,650 | 2,595 | 2,639 | +2 | +0.1% | 4,175 |
2023/10/23 | 2,660 | 2,660 | 2,635 | 2,637 | -29 | -1.1% | 271 |
2023/10/20 | 2,647 | 2,668 | 2,643 | 2,666 | -8 | -0.3% | 258 |
2023/10/19 | 2,683 | 2,689 | 2,670 | 2,674 | -46 | -1.7% | 358 |
2023/10/18 | 2,724 | 2,724 | 2,706 | 2,720 | +7 | +0.3% | 63 |
2023/10/17 | 2,721 | 2,737 | 2,710 | 2,713 | +27 | +1% | 92 |
2023/10/16 | 2,719 | 2,719 | 2,686 | 2,686 | -48 | -1.8% | 634 |
2023/10/13 | 2,762 | 2,762 | 2,734 | 2,734 | -37 | -1.3% | 587 |
2023/10/12 | 2,750 | 2,771 | 2,743 | 2,771 | +45 | +1.7% | 717 |
2023/10/11 | 2,729 | 2,730 | 2,717 | 2,726 | +4 | +0.1% | 74 |
2023/10/10 | 2,701 | 2,725 | 2,701 | 2,722 | +53 | +2% | 259 |
2023/10/06 | 2,683 | 2,683 | 2,668 | 2,669 | -1 | ±0% | 169 |
2023/10/05 | 2,651 | 2,677 | 2,638 | 2,670 | +37 | +1.4% | 211 |
101~
150
件表示中 / 767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