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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 2,648 | 2,648 | 2,633 | 2,633 | -39 | -1.5% | 1,470 |
2023/10/03 | 2,707 | 2,707 | 2,671 | 2,672 | -40 | -1.5% | 886 |
2023/10/02 | 2,747 | 2,755 | 2,712 | 2,712 | -12 | -0.4% | 452 |
2023/09/29 | 2,751 | 2,751 | 2,714 | 2,724 | -9 | -0.3% | 698 |
2023/09/28 | 2,747 | 2,748 | 2,714 | 2,733 | -12 | -0.4% | 1,316 |
2023/09/27 | 2,726 | 2,750 | 2,709 | 2,745 | +3 | +0.1% | 506 |
2023/09/26 | 2,766 | 2,766 | 2,738 | 2,742 | -18 | -0.7% | 658 |
2023/09/25 | 2,748 | 2,764 | 2,745 | 2,760 | +12 | +0.4% | 843 |
2023/09/22 | 2,728 | 2,755 | 2,728 | 2,748 | -12 | -0.4% | 855 |
2023/09/21 | 2,765 | 2,781 | 2,753 | 2,760 | -47 | -1.7% | 1,517 |
2023/09/20 | 2,836 | 2,836 | 2,807 | 2,807 | -24 | -0.8% | 2,646 |
2023/09/19 | 2,836 | 2,842 | 2,818 | 2,831 | -23 | -0.8% | 1,289 |
2023/09/15 | 2,876 | 2,876 | 2,836 | 2,854 | +28 | +1% | 16,304 |
2023/09/14 | 2,815 | 2,830 | 2,800 | 2,826 | +37 | +1.3% | 363 |
2023/09/13 | 2,806 | 2,806 | 2,784 | 2,789 | -16 | -0.6% | 775 |
2023/09/12 | 2,807 | 2,807 | 2,781 | 2,805 | +21 | +0.8% | 1,341 |
2023/09/11 | 2,809 | 2,810 | 2,783 | 2,784 | -22 | -0.8% | 477 |
2023/09/08 | 2,807 | 2,829 | 2,800 | 2,806 | -30 | -1.1% | 1,425 |
2023/09/07 | 2,849 | 2,855 | 2,836 | 2,836 | -25 | -0.9% | 671 |
2023/09/06 | 2,856 | 2,861 | 2,852 | 2,861 | +21 | +0.7% | 687 |
2023/09/05 | 2,840 | 2,840 | 2,826 | 2,840 | +5 | +0.2% | 104 |
2023/09/04 | 2,837 | 2,837 | 2,817 | 2,835 | +13 | +0.5% | 1,165 |
2023/09/01 | 2,804 | 2,829 | 2,802 | 2,822 | +18 | +0.6% | 2,725 |
2023/08/31 | 2,786 | 2,806 | 2,784 | 2,804 | +26 | +0.9% | 55 |
2023/08/30 | 2,793 | 2,799 | 2,778 | 2,778 | +11 | +0.4% | 564 |
2023/08/29 | 2,779 | 2,780 | 2,767 | 2,767 | -1 | ±0% | 110 |
2023/08/28 | 2,746 | 2,768 | 2,743 | 2,768 | +49 | +1.8% | 845 |
2023/08/25 | 2,714 | 2,733 | 2,714 | 2,719 | -44 | -1.6% | 944 |
2023/08/24 | 2,753 | 2,765 | 2,753 | 2,763 | +17 | +0.6% | 327 |
2023/08/23 | 2,712 | 2,746 | 2,712 | 2,746 | +20 | +0.7% | 5,331 |
2023/08/22 | 2,736 | 2,736 | 2,725 | 2,726 | +7 | +0.3% | 18 |
2023/08/21 | 2,716 | 2,724 | 2,700 | 2,719 | +19 | +0.7% | 287 |
2023/08/18 | 2,700 | 2,713 | 2,691 | 2,700 | -19 | -0.7% | 382 |
2023/08/17 | 2,730 | 2,730 | 2,695 | 2,719 | -16 | -0.6% | 833 |
2023/08/16 | 2,752 | 2,752 | 2,732 | 2,735 | -30 | -1.1% | 709 |
2023/08/15 | 2,782 | 2,782 | 2,765 | 2,765 | +11 | +0.4% | 72 |
2023/08/14 | 2,791 | 2,792 | 2,749 | 2,754 | -29 | -1% | 299 |
2023/08/10 | 2,740 | 2,783 | 2,726 | 2,783 | +5 | +0.2% | 1,091 |
2023/08/09 | 2,782 | 2,783 | 2,774 | 2,778 | -8 | -0.3% | 67 |
2023/08/08 | 2,789 | 2,796 | 2,786 | 2,786 | +8 | +0.3% | 42 |
2023/08/07 | 2,755 | 2,788 | 2,750 | 2,778 | +12 | +0.4% | 1,072 |
2023/08/04 | 2,751 | 2,770 | 2,747 | 2,766 | +1 | ±0% | 2,165 |
2023/08/03 | 2,782 | 2,784 | 2,765 | 2,765 | -42 | -1.5% | 372 |
2023/08/02 | 2,831 | 2,836 | 2,800 | 2,807 | -51 | -1.8% | 609 |
2023/08/01 | 2,858 | 2,860 | 2,847 | 2,858 | +18 | +0.6% | 4,984 |
2023/07/31 | 2,847 | 2,851 | 2,830 | 2,840 | +43 | +1.5% | 859 |
2023/07/28 | 2,786 | 2,812 | 2,765 | 2,797 | -39 | -1.4% | 4,464 |
2023/07/27 | 2,823 | 2,836 | 2,800 | 2,836 | +21 | +0.7% | 312 |
2023/07/26 | 2,860 | 2,860 | 2,810 | 2,815 | +5 | +0.2% | 56 |
2023/07/25 | 2,813 | 2,814 | 2,801 | 2,810 | -4 | -0.1% | 373 |
151~
200
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