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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,076 | 1,076 | 1,069 | 1,076 | +5 | +0.5% | 5,248 |
| 2024/02/07 | 1,069 | 1,072 | 1,069 | 1,071 | +3 | +0.3% | 295 |
| 2024/02/06 | 1,065 | 1,069 | 1,065 | 1,068 | -4 | -0.4% | 1,015 |
| 2024/02/05 | 1,079 | 1,079 | 1,061 | 1,072 | +12 | +1.1% | 1,032 |
| 2024/02/02 | 1,065 | 1,065 | 1,059 | 1,060 | +6 | +0.6% | 2,296 |
| 2024/02/01 | 1,050 | 1,054 | 1,048 | 1,054 | -19 | -1.8% | 69,207 |
| 2024/01/31 | 1,076 | 1,079 | 1,072 | 1,073 | ±0 | ±0% | 33,499 |
| 2024/01/30 | 1,077 | 1,077 | 1,072 | 1,073 | +3 | +0.3% | 3,461 |
| 2024/01/29 | 1,060 | 1,073 | 1,060 | 1,070 | +6 | +0.6% | 3,435 |
| 2024/01/26 | 1,055 | 1,065 | 1,055 | 1,064 | +5 | +0.5% | 3,229 |
| 2024/01/25 | 1,059 | 1,059 | 1,053 | 1,059 | -9 | -0.8% | 3,477 |
| 2024/01/24 | 1,075 | 1,075 | 1,068 | 1,068 | +1 | +0.1% | 1,764 |
| 2024/01/23 | 1,073 | 1,073 | 1,066 | 1,067 | +6 | +0.6% | 4,376 |
| 2024/01/22 | 1,055 | 1,063 | 1,055 | 1,061 | +6 | +0.6% | 68,910 |
| 2024/01/19 | 1,040 | 1,055 | 1,040 | 1,055 | +12 | +1.2% | 2,567 |
| 2024/01/18 | 1,037 | 1,047 | 1,037 | 1,043 | -3 | -0.3% | 2,072 |
| 2024/01/17 | 1,051 | 1,051 | 1,044 | 1,046 | +4 | +0.4% | 322 |
| 2024/01/16 | 1,044 | 1,044 | 1,039 | 1,042 | +3 | +0.3% | 692 |
| 2024/01/15 | 1,037 | 1,042 | 1,036 | 1,039 | -5 | -0.5% | 3,691 |
| 2024/01/12 | 1,043 | 1,047 | 1,042 | 1,044 | -8 | -0.8% | 2,812 |
| 2024/01/11 | 1,043 | 1,052 | 1,043 | 1,052 | +10 | +1% | 6,663 |
| 2024/01/10 | 1,042 | 1,042 | 1,039 | 1,042 | +1 | +0.1% | 3,311 |
| 2024/01/09 | 1,042 | 1,045 | 1,036 | 1,041 | +12 | +1.2% | 36,315 |
| 2024/01/05 | 1,024 | 1,031 | 1,024 | 1,029 | +5 | +0.5% | 6,735 |
| 2024/01/04 | 1,021 | 1,027 | 1,018 | 1,024 | -23 | -2.2% | 48,745 |
| 2023/12/29 | 1,050 | 1,050 | 1,045 | 1,047 | -1 | -0.1% | 4,888 |
| 2023/12/28 | 1,049 | 1,050 | 1,045 | 1,048 | -7 | -0.7% | 99,925 |
| 2023/12/27 | 1,055 | 1,056 | 1,052 | 1,055 | +6 | +0.6% | 41,779 |
| 2023/12/26 | 1,049 | 1,049 | 1,046 | 1,049 | ±0 | ±0% | 6,140 |
| 2023/12/25 | 1,048 | 1,049 | 1,033 | 1,049 | +9 | +0.9% | 5,543 |
| 2023/12/22 | 1,036 | 1,042 | 1,036 | 1,040 | +4 | +0.4% | 69,783 |
| 2023/12/21 | 1,025 | 1,037 | 1,025 | 1,036 | -17 | -1.6% | 74,404 |
| 2023/12/20 | 1,054 | 1,057 | 1,050 | 1,053 | +13 | +1.3% | 4,851 |
| 2023/12/19 | 1,032 | 1,041 | 1,028 | 1,040 | +6 | +0.6% | 3,576 |
| 2023/12/18 | 1,035 | 1,035 | 1,030 | 1,034 | -3 | -0.3% | 35,186 |
| 2023/12/15 | 1,024 | 1,038 | 1,024 | 1,037 | +28 | +2.8% | 36,201 |
| 2023/12/14 | 1,014 | 1,016 | 1,003 | 1,009 | -5 | -0.5% | 5,539 |
| 2023/12/13 | 1,012 | 1,015 | 1,012 | 1,014 | ±0 | ±0% | 3,297 |
| 2023/12/12 | 1,005 | 1,017 | 1,005 | 1,014 | +10 | +1% | 5,899 |
| 2023/12/11 | 999 | 1,004 | 999 | 1,004 | +20 | +2% | 1,372 |
| 2023/12/08 | 986 | 987 | 977 | 984 | -15 | -1.5% | 10,298 |
| 2023/12/07 | 1,010 | 1,010 | 997 | 999 | -8 | -0.8% | 905 |
| 2023/12/06 | 1,009 | 1,009 | 1,004 | 1,007 | -1 | -0.1% | 4,686 |
| 2023/12/05 | 1,011 | 1,013 | 1,008 | 1,008 | +4 | +0.4% | 3,092 |
| 2023/12/04 | 1,000 | 1,006 | 1,000 | 1,004 | +10 | +1% | 37,264 |
| 2023/12/01 | 993 | 995 | 990 | 994 | +12 | +1.2% | 1,342 |
| 2023/11/30 | 980 | 982 | 979 | 982 | +6 | +0.6% | 405 |
| 2023/11/29 | 981 | 981 | 974 | 976 | -7 | -0.7% | 1,835 |
| 2023/11/28 | 974 | 984 | 974 | 983 | -4 | -0.4% | 5,254 |
| 2023/11/27 | 1,000 | 1,000 | 986 | 987 | -4 | -0.4% | 35,013 |
301～
350
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
