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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,105 | 1,114 | 1,105 | 1,111 | +16 | +1.5% | 951 |
| 2024/09/17 | 1,096 | 1,098 | 1,092 | 1,095 | +20 | +1.9% | 4,390 |
| 2024/09/13 | 1,085 | 1,085 | 1,074 | 1,075 | -10 | -0.9% | 12,144 |
| 2024/09/12 | 1,082 | 1,086 | 1,082 | 1,085 | +21 | +2% | 259 |
| 2024/09/11 | 1,077 | 1,077 | 1,060 | 1,064 | -22 | -2% | 17,767 |
| 2024/09/10 | 1,090 | 1,090 | 1,086 | 1,086 | +6 | +0.6% | 653 |
| 2024/09/09 | 1,076 | 1,082 | 1,073 | 1,080 | -12 | -1.1% | 15,082 |
| 2024/09/06 | 1,100 | 1,100 | 1,091 | 1,092 | -10 | -0.9% | 1,790 |
| 2024/09/05 | 1,100 | 1,107 | 1,100 | 1,102 | -17 | -1.5% | 1,643 |
| 2024/09/04 | 1,122 | 1,126 | 1,118 | 1,119 | -33 | -2.9% | 6,010 |
| 2024/09/03 | 1,157 | 1,157 | 1,150 | 1,152 | ±0 | ±0% | 6,539 |
| 2024/09/02 | 1,156 | 1,156 | 1,148 | 1,152 | +12 | +1.1% | 3,619 |
| 2024/08/30 | 1,137 | 1,140 | 1,137 | 1,140 | +7 | +0.6% | 2,019 |
| 2024/08/29 | 1,125 | 1,133 | 1,125 | 1,133 | +3 | +0.3% | 29,723 |
| 2024/08/28 | 1,128 | 1,133 | 1,125 | 1,130 | -3 | -0.3% | 7,228 |
| 2024/08/27 | 1,125 | 1,135 | 1,125 | 1,133 | +4 | +0.4% | 9,933 |
| 2024/08/26 | 1,127 | 1,129 | 1,124 | 1,129 | +7 | +0.6% | 1,520 |
| 2024/08/23 | 1,125 | 1,126 | 1,122 | 1,122 | +3 | +0.3% | 5,669 |
| 2024/08/22 | 1,120 | 1,122 | 1,117 | 1,119 | +7 | +0.6% | 2,457 |
| 2024/08/21 | 1,107 | 1,112 | 1,091 | 1,112 | -17 | -1.5% | 7,957 |
| 2024/08/20 | 1,128 | 1,129 | 1,120 | 1,129 | +19 | +1.7% | 379 |
| 2024/08/19 | 1,130 | 1,130 | 1,109 | 1,110 | -23 | -2% | 722 |
| 2024/08/16 | 1,136 | 1,136 | 1,131 | 1,133 | +38 | +3.5% | 33,451 |
| 2024/08/15 | 1,098 | 1,100 | 1,095 | 1,095 | +3 | +0.3% | 341 |
| 2024/08/14 | 1,092 | 1,094 | 1,090 | 1,092 | +8 | +0.7% | 1,019 |
| 2024/08/13 | 1,077 | 1,085 | 1,075 | 1,084 | -4 | -0.4% | 4,847 |
| 2024/08/09 | 1,074 | 1,092 | 1,074 | 1,088 | +31 | +2.9% | 7,362 |
| 2024/08/08 | 1,056 | 1,061 | 1,049 | 1,057 | -29 | -2.7% | 11,106 |
| 2024/08/07 | 1,058 | 1,095 | 1,056 | 1,086 | +10 | +0.9% | 2,516 |
| 2024/08/06 | 1,071 | 1,078 | 1,059 | 1,076 | +37 | +3.6% | 11,952 |
| 2024/08/05 | 1,074 | 1,077 | 1,037 | 1,039 | -102 | -8.9% | 75,952 |
| 2024/08/02 | 1,147 | 1,149 | 1,138 | 1,141 | -36 | -3.1% | 28,035 |
| 2024/08/01 | 1,175 | 1,177 | 1,163 | 1,177 | -21 | -1.8% | 54,601 |
| 2024/07/31 | 1,190 | 1,199 | 1,185 | 1,198 | -1 | -0.1% | 9,609 |
| 2024/07/30 | 1,191 | 1,199 | 1,186 | 1,199 | +8 | +0.7% | 71,913 |
| 2024/07/29 | 1,195 | 1,196 | 1,187 | 1,191 | +16 | +1.4% | 42,154 |
| 2024/07/26 | 1,170 | 1,180 | 1,170 | 1,175 | +21 | +1.8% | 65,617 |
| 2024/07/25 | 1,157 | 1,164 | 1,150 | 1,154 | -29 | -2.5% | 40,406 |
| 2024/07/24 | 1,188 | 1,194 | 1,180 | 1,183 | -20 | -1.7% | 6,279 |
| 2024/07/23 | 1,207 | 1,212 | 1,200 | 1,203 | +8 | +0.7% | 3,287 |
| 2024/07/22 | 1,201 | 1,202 | 1,189 | 1,195 | -16 | -1.3% | 79,091 |
| 2024/07/19 | 1,204 | 1,214 | 1,204 | 1,211 | -8 | -0.7% | 163,229 |
| 2024/07/18 | 1,213 | 1,225 | 1,209 | 1,219 | -18 | -1.5% | 130,966 |
| 2024/07/17 | 1,242 | 1,247 | 1,235 | 1,237 | +21 | +1.7% | 55,732 |
| 2024/07/16 | 1,213 | 1,219 | 1,212 | 1,216 | +9 | +0.7% | 36,423 |
| 2024/07/12 | 1,205 | 1,207 | 1,195 | 1,207 | +14 | +1.2% | 101,870 |
| 2024/07/11 | 1,199 | 1,199 | 1,190 | 1,193 | +11 | +0.9% | 277 |
| 2024/07/10 | 1,183 | 1,185 | 1,182 | 1,182 | -5 | -0.4% | 549 |
| 2024/07/09 | 1,185 | 1,187 | 1,182 | 1,187 | +10 | +0.8% | 339 |
| 2024/07/08 | 1,180 | 1,180 | 1,172 | 1,177 | -6 | -0.5% | 1,082 |
151～
200
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
