1,091
+9 (+0.83%)
株価：2025/08/01 15:20
15分ディレイ
グローバルＸ ＭＳＣＩ キャッシュフローキング－日本株式 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,085 | 1,096 | 1,085 | 1,091 | +9 | +0.8% | 25,788 |
| 2025/07/31 | 1,078 | 1,083 | 1,078 | 1,082 | +9 | +0.8% | 603 |
| 2025/07/30 | 1,090 | 1,090 | 1,069 | 1,073 | +3 | +0.3% | 200 |
| 2025/07/29 | 1,080 | 1,095 | 1,069 | 1,070 | -10 | -0.9% | 121 |
| 2025/07/28 | 1,074 | 1,081 | 1,074 | 1,080 | +2 | +0.2% | 155 |
| 2025/07/25 | 1,093 | 1,093 | 1,078 | 1,078 | -9 | -0.8% | 56 |
| 2025/07/24 | 1,079 | 1,089 | 1,079 | 1,087 | +15 | +1.4% | 1,322 |
| 2025/07/23 | 1,050 | 1,077 | 1,050 | 1,072 | +42 | +4.1% | 3,789 |
| 2025/07/22 | 1,032 | 1,037 | 1,030 | 1,030 | -1 | -0.1% | 5,098 |
| 2025/07/18 | 1,049 | 1,049 | 1,031 | 1,031 | +3 | +0.3% | 229 |
| 2025/07/17 | 1,034 | 1,034 | 1,027 | 1,028 | -6 | -0.6% | 54 |
| 2025/07/16 | 1,050 | 1,050 | 1,032 | 1,034 | -2 | -0.2% | 67 |
| 2025/07/15 | 1,050 | 1,050 | 1,035 | 1,036 | -2 | -0.2% | 2,292 |
| 2025/07/14 | 1,023 | 1,038 | 1,023 | 1,038 | +2 | +0.2% | 124 |
| 2025/07/11 | 1,042 | 1,045 | 1,034 | 1,036 | +8 | +0.8% | 369 |
| 2025/07/10 | 1,063 | 1,063 | 1,028 | 1,028 | -7 | -0.7% | 135 |
| 2025/07/09 | 1,044 | 1,044 | 1,030 | 1,035 | +12 | +1.2% | 300 |
| 2025/07/08 | 1,041 | 1,041 | 1,019 | 1,023 | +1 | +0.1% | 487 |
| 2025/07/07 | 1,028 | 1,028 | 1,022 | 1,022 | -6 | -0.6% | 9 |
| 2025/07/04 | 1,030 | 1,032 | 1,027 | 1,028 | ±0 | ±0% | 120 |
| 2025/07/03 | 1,021 | 1,028 | 1,020 | 1,028 | +8 | +0.8% | 63 |
| 2025/07/02 | 1,012 | 1,022 | 1,009 | 1,020 | +8 | +0.8% | 178 |
| 2025/07/01 | 1,019 | 1,019 | 1,010 | 1,012 | -5 | -0.5% | 48 |
| 2025/06/30 | 1,014 | 1,019 | 1,014 | 1,017 | +9 | +0.9% | 215 |
| 2025/06/27 | 1,011 | 1,011 | 1,003 | 1,008 | +13 | +1.3% | 80 |
| 2025/06/26 | 987 | 995 | 987 | 995 | +9 | +0.9% | 26 |
| 2025/06/25 | 1,004 | 1,004 | 986 | 986 | -3 | -0.3% | 107 |
| 2025/06/24 | 1,013 | 1,013 | 989 | 989 | -5 | -0.5% | 436 |
| 2025/06/23 | 1,004 | 1,004 | 993 | 994 | -9 | -0.9% | 52 |
| 2025/06/20 | 1,005 | 1,008 | 1,003 | 1,003 | -2 | -0.2% | 55 |
| 2025/06/19 | 1,012 | 1,012 | 1,005 | 1,005 | -6 | -0.6% | 1,858 |
| 2025/06/18 | 1,000 | 1,011 | 999 | 1,011 | +11 | +1.1% | 227 |
| 2025/06/17 | 1,001 | 1,001 | 997 | 1,000 | ±0 | ±0% | 24 |
| 2025/06/16 | 1,010 | 1,010 | 998 | 1,000 | +5 | +0.5% | 3,120 |
| 2025/06/13 | 1,002 | 1,002 | 995 | 995 | -6 | -0.6% | 40 |
| 2025/06/12 | 1,005 | 1,005 | 998 | 1,001 | ±0 | ±0% | 46 |
| 2025/06/11 | 1,006 | 1,006 | 998 | 1,001 | +5 | +0.5% | 48 |
| 2025/06/10 | 1,002 | 1,002 | 994 | 996 | +2 | +0.2% | 282 |
| 2025/06/09 | 993 | 997 | 993 | 994 | +2 | +0.2% | 65 |
| 2025/06/06 | 990 | 993 | 990 | 992 | +4 | +0.4% | 41 |
| 2025/06/05 | 1,006 | 1,006 | 987 | 988 | -14 | -1.4% | 1,364 |
| 2025/06/04 | 1,023 | 1,023 | 1,000 | 1,002 | -27 | -2.6% | 26,561 |
| 2025/06/03 | 1,019 | 1,029 | 992 | 1,029 | +10 | +1% | 13,877 |
| 2025/06/02 | 1,007 | 1,019 | 996 | 1,019 | +14 | +1.4% | 3,066 |
| 2025/05/30 | 1,004 | 1,005 | 998 | 1,005 | ±0 | ±0% | 165 |
| 2025/05/29 | 1,031 | 1,031 | 1,000 | 1,005 | +8 | +0.8% | 504 |
| 2025/05/28 | 1,019 | 1,019 | 997 | 997 | +6 | +0.6% | 545 |
| 2025/05/27 | 1,002 | 1,002 | 988 | 991 | ±0 | ±0% | 2,480 |
| 2025/05/26 | 996 | 996 | 988 | 991 | +1 | +0.1% | 7,650 |
| 2025/05/23 | 988 | 991 | 987 | 990 | +6 | +0.6% | 15 |
1～
50
件表示中 / 231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
