1,211
+11 (+0.92%)
株価：2025/08/22 14:49
15分ディレイ
グローバルＸ Ｍｏｒｎｉｎｇｓｔａｒ 米国中小型 Ｍｏａｔ 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 | 1,215 | 1,215 | 1,209 | 1,211 | +11 | +0.9% | 10 |
| 2025/08/21 | 1,203 | 1,203 | 1,199 | 1,200 | -2 | -0.2% | 252 |
| 2025/08/20 | 1,195 | 1,207 | 1,195 | 1,202 | -3 | -0.2% | 468 |
| 2025/08/19 | 1,218 | 1,218 | 1,205 | 1,205 | +6 | +0.5% | 2,002 |
| 2025/08/18 | 1,210 | 1,210 | 1,199 | 1,199 | -6 | -0.5% | 1,713 |
| 2025/08/15 | 1,204 | 1,205 | 1,203 | 1,205 | ±0 | ±0% | 259 |
| 2025/08/14 | 1,201 | 1,210 | 1,201 | 1,205 | +9 | +0.8% | 1,024 |
| 2025/08/13 | 1,185 | 1,197 | 1,185 | 1,196 | +18 | +1.5% | 632 |
| 2025/08/12 | 1,186 | 1,186 | 1,176 | 1,178 | -4 | -0.3% | 549 |
| 2025/08/08 | 1,180 | 1,185 | 1,180 | 1,182 | +2 | +0.2% | 20,309 |
| 2025/08/07 | 1,191 | 1,191 | 1,180 | 1,180 | -15 | -1.3% | 157 |
| 2025/08/06 | 1,198 | 1,198 | 1,189 | 1,195 | +3 | +0.3% | 3,457 |
| 2025/08/05 | 1,191 | 1,193 | 1,188 | 1,192 | +10 | +0.8% | 431 |
| 2025/08/04 | 1,175 | 1,182 | 1,175 | 1,182 | -30 | -2.5% | 10,374 |
| 2025/08/01 | 1,223 | 1,223 | 1,212 | 1,212 | +6 | +0.5% | 26,440 |
| 2025/07/31 | 1,204 | 1,211 | 1,204 | 1,206 | -8 | -0.7% | 17,809 |
| 2025/07/30 | 1,208 | 1,216 | 1,208 | 1,214 | -7 | -0.6% | 10,780 |
| 2025/07/29 | 1,227 | 1,227 | 1,220 | 1,221 | -7 | -0.6% | 56,566 |
| 2025/07/28 | 1,214 | 1,228 | 1,214 | 1,228 | +13 | +1.1% | 3,702 |
| 2025/07/25 | 1,203 | 1,215 | 1,203 | 1,215 | +8 | +0.7% | 154 |
| 2025/07/24 | 1,220 | 1,220 | 1,205 | 1,207 | -3 | -0.2% | 162 |
| 2025/07/23 | 1,216 | 1,216 | 1,198 | 1,210 | +18 | +1.5% | 10,253 |
| 2025/07/22 | 1,221 | 1,221 | 1,189 | 1,192 | -15 | -1.2% | 3,952 |
| 2025/07/18 | 1,194 | 1,208 | 1,194 | 1,207 | +14 | +1.2% | 1,314 |
| 2025/07/17 | 1,197 | 1,197 | 1,187 | 1,193 | +6 | +0.5% | 93 |
| 2025/07/16 | 1,198 | 1,198 | 1,187 | 1,187 | -14 | -1.2% | 8,899 |
| 2025/07/15 | 1,200 | 1,204 | 1,199 | 1,201 | +15 | +1.3% | 17,466 |
| 2025/07/14 | 1,190 | 1,190 | 1,186 | 1,186 | -13 | -1.1% | 133 |
| 2025/07/11 | 1,193 | 1,207 | 1,193 | 1,199 | +3 | +0.3% | 51,993 |
| 2025/07/10 | 1,206 | 1,206 | 1,192 | 1,196 | -2 | -0.2% | 247 |
| 2025/07/09 | 1,207 | 1,207 | 1,194 | 1,198 | +11 | +0.9% | 21,270 |
| 2025/07/08 | 1,180 | 1,187 | 1,180 | 1,187 | +7 | +0.6% | 3,019 |
| 2025/07/07 | 1,180 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 1,147 |
| 2025/07/04 | 1,183 | 1,185 | 1,180 | 1,180 | +2 | +0.2% | 7,701 |
| 2025/07/03 | 1,182 | 1,182 | 1,172 | 1,178 | +11 | +0.9% | 13,831 |
| 2025/07/02 | 1,148 | 1,167 | 1,148 | 1,167 | +29 | +2.5% | 2,061 |
| 2025/07/01 | 1,148 | 1,148 | 1,136 | 1,138 | -10 | -0.9% | 12,639 |
| 2025/06/30 | 1,148 | 1,149 | 1,145 | 1,148 | +9 | +0.8% | 47,177 |
| 2025/06/27 | 1,134 | 1,141 | 1,134 | 1,139 | +8 | +0.7% | 2,538 |
| 2025/06/26 | 1,143 | 1,143 | 1,131 | 1,131 | -11 | -1% | 277 |
| 2025/06/25 | 1,147 | 1,147 | 1,137 | 1,142 | +2 | +0.2% | 2,829 |
| 2025/06/24 | 1,135 | 1,140 | 1,132 | 1,140 | +10 | +0.9% | 2,940 |
| 2025/06/23 | 1,115 | 1,130 | 1,115 | 1,130 | +16 | +1.4% | 941 |
| 2025/06/20 | 1,112 | 1,114 | 1,108 | 1,114 | +2 | +0.2% | 3,942 |
| 2025/06/19 | 1,115 | 1,115 | 1,106 | 1,112 | -1 | -0.1% | 737 |
| 2025/06/18 | 1,115 | 1,115 | 1,109 | 1,113 | -4 | -0.4% | 219 |
| 2025/06/17 | 1,116 | 1,120 | 1,115 | 1,117 | +11 | +1% | 1,080 |
| 2025/06/16 | 1,114 | 1,114 | 1,101 | 1,106 | +7 | +0.6% | 669 |
| 2025/06/13 | 1,117 | 1,117 | 1,089 | 1,099 | -18 | -1.6% | 7,934 |
| 2025/06/12 | 1,129 | 1,129 | 1,116 | 1,117 | -21 | -1.8% | 698 |
1～
50
件表示中 / 517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
