1,067
+19 (+1.81%)
株価：2025/05/02 13:32
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,294 | 1,294 | 1,279 | 1,283 | -2 | -0.2% | 1,328 |
| 2024/11/29 | 1,305 | 1,305 | 1,280 | 1,285 | -6 | -0.5% | 4,759 |
| 2024/11/28 | 1,303 | 1,303 | 1,289 | 1,291 | -9 | -0.7% | 39,876 |
| 2024/11/27 | 1,324 | 1,324 | 1,297 | 1,300 | -21 | -1.6% | 17,062 |
| 2024/11/26 | 1,336 | 1,336 | 1,311 | 1,321 | +6 | +0.5% | 56,716 |
| 2024/11/25 | 1,310 | 1,315 | 1,307 | 1,315 | +23 | +1.8% | 8,915 |
| 2024/11/22 | 1,288 | 1,292 | 1,284 | 1,292 | +24 | +1.9% | 3,559 |
| 2024/11/21 | 1,285 | 1,285 | 1,266 | 1,268 | -1 | -0.1% | 236 |
| 2024/11/20 | 1,284 | 1,284 | 1,266 | 1,269 | +5 | +0.4% | 2,431 |
| 2024/11/19 | 1,277 | 1,277 | 1,261 | 1,264 | -1 | -0.1% | 442 |
| 2024/11/18 | 1,280 | 1,280 | 1,259 | 1,265 | -22 | -1.7% | 3,625 |
| 2024/11/15 | 1,290 | 1,296 | 1,287 | 1,287 | -12 | -0.9% | 7,116 |
| 2024/11/14 | 1,301 | 1,301 | 1,295 | 1,299 | +7 | +0.5% | 2,007 |
| 2024/11/13 | 1,294 | 1,297 | 1,292 | 1,292 | -7 | -0.5% | 58,993 |
| 2024/11/12 | 1,310 | 1,310 | 1,293 | 1,299 | +11 | +0.9% | 4,441 |
| 2024/11/11 | 1,291 | 1,291 | 1,282 | 1,288 | +7 | +0.5% | 3,688 |
| 2024/11/08 | 1,295 | 1,295 | 1,274 | 1,281 | -11 | -0.9% | 9,163 |
| 2024/11/07 | 1,300 | 1,300 | 1,286 | 1,292 | +22 | +1.7% | 188,645 |
| 2024/11/06 | 1,220 | 1,270 | 1,220 | 1,270 | +55 | +4.5% | 184,976 |
| 2024/11/05 | 1,210 | 1,220 | 1,210 | 1,215 | +1 | +0.1% | 10,290 |
| 2024/11/01 | 1,223 | 1,223 | 1,204 | 1,214 | -16 | -1.3% | 5,288 |
| 2024/10/31 | 1,240 | 1,240 | 1,230 | 1,230 | -2 | -0.2% | 520 |
| 2024/10/30 | 1,243 | 1,243 | 1,232 | 1,232 | -1 | -0.1% | 15,128 |
| 2024/10/29 | 1,245 | 1,245 | 1,232 | 1,233 | +1 | +0.1% | 2,596 |
| 2024/10/28 | 1,240 | 1,240 | 1,228 | 1,232 | +18 | +1.5% | 197,787 |
| 2024/10/25 | 1,225 | 1,225 | 1,214 | 1,214 | -2 | -0.2% | 10,850 |
| 2024/10/24 | 1,235 | 1,235 | 1,216 | 1,216 | -3 | -0.2% | 6,635 |
| 2024/10/23 | 1,227 | 1,227 | 1,213 | 1,219 | +4 | +0.3% | 884 |
| 2024/10/22 | 1,201 | 1,219 | 1,201 | 1,215 | -6 | -0.5% | 1,003 |
| 2024/10/21 | 1,213 | 1,225 | 1,213 | 1,221 | ±0 | ±0% | 4,565 |
| 2024/10/18 | 1,239 | 1,239 | 1,219 | 1,221 | +4 | +0.3% | 7,129 |
| 2024/10/17 | 1,230 | 1,230 | 1,214 | 1,217 | +8 | +0.7% | 6,787 |
| 2024/10/16 | 1,193 | 1,209 | 1,193 | 1,209 | -1 | -0.1% | 28,662 |
| 2024/10/15 | 1,213 | 1,213 | 1,208 | 1,210 | +27 | +2.3% | 2,674 |
| 2024/10/11 | 1,199 | 1,199 | 1,180 | 1,183 | -4 | -0.3% | 27 |
| 2024/10/10 | 1,177 | 1,188 | 1,177 | 1,187 | +18 | +1.5% | 14,182 |
| 2024/10/09 | 1,177 | 1,177 | 1,164 | 1,169 | +2 | +0.2% | 11,189 |
| 2024/10/08 | 1,169 | 1,169 | 1,163 | 1,167 | -13 | -1.1% | 20,702 |
| 2024/10/07 | 1,177 | 1,209 | 1,177 | 1,180 | +29 | +2.5% | 35,086 |
| 2024/10/04 | 1,157 | 1,157 | 1,151 | 1,151 | -5 | -0.4% | 131 |
| 2024/10/03 | 1,168 | 1,168 | 1,156 | 1,156 | +18 | +1.6% | 2,250 |
| 2024/10/02 | 1,170 | 1,170 | 1,135 | 1,138 | -18 | -1.6% | 4,410 |
| 2024/10/01 | 1,151 | 1,156 | 1,151 | 1,156 | +19 | +1.7% | 2,064 |
| 2024/09/30 | 1,150 | 1,150 | 1,137 | 1,137 | -33 | -2.8% | 2,555 |
| 2024/09/27 | 1,179 | 1,179 | 1,159 | 1,170 | +21 | +1.8% | 1,167 |
| 2024/09/26 | 1,143 | 1,150 | 1,142 | 1,149 | +9 | +0.8% | 52,543 |
| 2024/09/25 | 1,154 | 1,154 | 1,138 | 1,140 | -3 | -0.3% | 293 |
| 2024/09/24 | 1,137 | 1,143 | 1,135 | 1,143 | +12 | +1.1% | 23,016 |
| 2024/09/20 | 1,134 | 1,134 | 1,128 | 1,131 | -7 | -0.6% | 13,879 |
| 2024/09/19 | 1,141 | 1,141 | 1,127 | 1,138 | +27 | +2.4% | 76,578 |
101～
150
件表示中 / 441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
