1,113
-4 (-0.36%)
株価：2025/06/18 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,142 | 1,169 | 1,142 | 1,167 | +2 | +0.2% | 2,063 |
| 2024/06/07 | 1,170 | 1,170 | 1,163 | 1,165 | ±0 | ±0% | 1,667 |
| 2024/06/06 | 1,161 | 1,168 | 1,161 | 1,165 | +7 | +0.6% | 4,958 |
| 2024/06/05 | 1,152 | 1,161 | 1,152 | 1,158 | -9 | -0.8% | 249 |
| 2024/06/04 | 1,162 | 1,171 | 1,162 | 1,167 | -17 | -1.4% | 935 |
| 2024/06/03 | 1,182 | 1,185 | 1,182 | 1,184 | +22 | +1.9% | 27,043 |
| 2024/05/31 | 1,161 | 1,169 | 1,158 | 1,162 | +7 | +0.6% | 717 |
| 2024/05/30 | 1,166 | 1,166 | 1,154 | 1,155 | -18 | -1.5% | 433 |
| 2024/05/29 | 1,181 | 1,181 | 1,172 | 1,173 | -7 | -0.6% | 799 |
| 2024/05/28 | 1,185 | 1,185 | 1,180 | 1,180 | +1 | +0.1% | 92 |
| 2024/05/27 | 1,177 | 1,180 | 1,177 | 1,179 | +6 | +0.5% | 643 |
| 2024/05/24 | 1,160 | 1,176 | 1,160 | 1,173 | -17 | -1.4% | 2,867 |
| 2024/05/23 | 1,182 | 1,192 | 1,182 | 1,190 | +1 | +0.1% | 31,090 |
| 2024/05/22 | 1,193 | 1,193 | 1,188 | 1,189 | -4 | -0.3% | 2,206 |
| 2024/05/21 | 1,195 | 1,196 | 1,193 | 1,193 | +4 | +0.3% | 3,929 |
| 2024/05/20 | 1,185 | 1,191 | 1,185 | 1,189 | +4 | +0.3% | 1,773 |
| 2024/05/17 | 1,181 | 1,187 | 1,181 | 1,185 | +6 | +0.5% | 752 |
| 2024/05/16 | 1,179 | 1,182 | 1,175 | 1,179 | -10 | -0.8% | 1,674 |
| 2024/05/15 | 1,184 | 1,191 | 1,184 | 1,189 | +6 | +0.5% | 814 |
| 2024/05/14 | 1,183 | 1,184 | 1,179 | 1,183 | +8 | +0.7% | 266 |
| 2024/05/13 | 1,176 | 1,176 | 1,170 | 1,175 | +3 | +0.3% | 2,340 |
| 2024/05/10 | 1,168 | 1,175 | 1,168 | 1,172 | +7 | +0.6% | 434 |
| 2024/05/09 | 1,172 | 1,172 | 1,165 | 1,165 | -3 | -0.3% | 2,271 |
| 2024/05/08 | 1,162 | 1,168 | 1,162 | 1,168 | +7 | +0.6% | 34,686 |
| 2024/05/07 | 1,158 | 1,162 | 1,146 | 1,161 | +17 | +1.5% | 2,115 |
| 2024/05/02 | 1,153 | 1,156 | 1,123 | 1,144 | -24 | -2.1% | 64,013 |
| 2024/05/01 | 1,168 | 1,169 | 1,161 | 1,168 | -10 | -0.8% | 33,361 |
| 2024/04/30 | 1,176 | 1,181 | 1,173 | 1,178 | +15 | +1.3% | 7,802 |
| 2024/04/26 | 1,164 | 1,165 | 1,157 | 1,163 | -4 | -0.3% | 486 |
| 2024/04/25 | 1,164 | 1,167 | 1,163 | 1,167 | +9 | +0.8% | 1,002 |
| 2024/04/24 | 1,160 | 1,160 | 1,152 | 1,158 | +18 | +1.6% | 677 |
| 2024/04/23 | 1,148 | 1,148 | 1,140 | 1,140 | +3 | +0.3% | 1,298 |
| 2024/04/22 | 1,135 | 1,139 | 1,133 | 1,137 | +19 | +1.7% | 458 |
| 2024/04/19 | 1,133 | 1,133 | 1,101 | 1,118 | -18 | -1.6% | 126,596 |
| 2024/04/18 | 1,137 | 1,137 | 1,130 | 1,136 | -1 | -0.1% | 678 |
| 2024/04/17 | 1,135 | 1,139 | 1,135 | 1,137 | -2 | -0.2% | 4,177 |
| 2024/04/16 | 1,147 | 1,147 | 1,136 | 1,139 | -21 | -1.8% | 4,475 |
| 2024/04/15 | 1,156 | 1,160 | 1,153 | 1,160 | -11 | -0.9% | 693 |
| 2024/04/12 | 1,178 | 1,178 | 1,169 | 1,171 | +2 | +0.2% | 3,105 |
| 2024/04/11 | 1,165 | 1,169 | 1,164 | 1,169 | -16 | -1.4% | 2,463 |
| 2024/04/10 | 1,160 | 1,186 | 1,160 | 1,185 | +10 | +0.9% | 31,102 |
| 2024/04/09 | 1,168 | 1,175 | 1,168 | 1,175 | +10 | +0.9% | 2,757 |
| 2024/04/08 | 1,168 | 1,176 | 1,165 | 1,165 | +2 | +0.2% | 30,463 |
| 2024/04/05 | 1,170 | 1,170 | 1,157 | 1,163 | -21 | -1.8% | 1,189 |
| 2024/04/04 | 1,208 | 1,208 | 1,183 | 1,184 | +5 | +0.4% | 2,302 |
| 2024/04/03 | 1,180 | 1,180 | 1,177 | 1,179 | -14 | -1.2% | 1,191 |
| 2024/04/02 | 1,206 | 1,217 | 1,190 | 1,193 | -13 | -1.1% | 5,531 |
| 2024/04/01 | 1,222 | 1,222 | 1,202 | 1,206 | +6 | +0.5% | 37,207 |
| 2024/03/29 | 1,224 | 1,224 | 1,196 | 1,200 | +4 | +0.3% | 1,400 |
| 2024/03/28 | 1,202 | 1,202 | 1,192 | 1,196 | +11 | +0.9% | 444 |
251～
300
件表示中 / 472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
