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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,013 | 1,013 | 984 | 984 | -14 | -1.4% | 2,325 |
| 2025/05/21 | 1,005 | 1,005 | 997 | 998 | +6 | +0.6% | 67 |
| 2025/05/20 | 1,014 | 1,014 | 992 | 992 | -8 | -0.8% | 143 |
| 2025/05/19 | 1,000 | 1,002 | 998 | 1,000 | +1 | +0.1% | 90 |
| 2025/05/16 | 992 | 1,000 | 990 | 999 | ±0 | ±0% | 1,692 |
| 2025/05/15 | 996 | 999 | 994 | 999 | -12 | -1.2% | 201 |
| 2025/05/14 | 1,018 | 1,018 | 1,001 | 1,011 | -9 | -0.9% | 248 |
| 2025/05/13 | 1,028 | 1,028 | 1,017 | 1,020 | +15 | +1.5% | 2,752 |
| 2025/05/12 | 1,010 | 1,014 | 1,005 | 1,005 | -4 | -0.4% | 157 |
| 2025/05/09 | 993 | 1,009 | 993 | 1,009 | +18 | +1.8% | 168 |
| 2025/05/08 | 1,006 | 1,006 | 988 | 991 | ±0 | ±0% | 88 |
| 2025/05/07 | 991 | 993 | 988 | 991 | ±0 | ±0% | 712 |
| 2025/05/02 | 989 | 993 | 988 | 991 | +4 | +0.4% | 1,467 |
| 2025/05/01 | 994 | 994 | 978 | 987 | +8 | +0.8% | 180 |
| 2025/04/30 | 986 | 986 | 979 | 979 | -4 | -0.4% | 1,036 |
| 2025/04/28 | 989 | 989 | 983 | 983 | +8 | +0.8% | 30 |
| 2025/04/25 | 963 | 975 | 963 | 975 | +12 | +1.2% | 660 |
| 2025/04/24 | 967 | 973 | 963 | 963 | +6 | +0.6% | 1,037 |
| 2025/04/23 | 964 | 964 | 956 | 957 | +15 | +1.6% | 1,313 |
| 2025/04/22 | 951 | 951 | 935 | 942 | +6 | +0.6% | 274 |
| 2025/04/21 | 963 | 963 | 933 | 936 | -13 | -1.4% | 8,913 |
| 2025/04/18 | 949 | 950 | 946 | 949 | +11 | +1.2% | 1,015 |
| 2025/04/17 | 927 | 938 | 927 | 938 | +18 | +2% | 157 |
| 2025/04/16 | 941 | 941 | 920 | 920 | -13 | -1.4% | 1,208 |
| 2025/04/15 | 947 | 947 | 931 | 933 | -9 | -1% | 460 |
| 2025/04/14 | 925 | 942 | 925 | 942 | +20 | +2.2% | 8,778 |
| 2025/04/11 | 922 | 922 | 894 | 922 | -19 | -2% | 25,864 |
| 2025/04/10 | 958 | 958 | 932 | 941 | +58 | +6.6% | 22,356 |
| 2025/04/09 | 904 | 904 | 868 | 883 | -26 | -2.9% | 67,978 |
| 2025/04/08 | 905 | 921 | 901 | 909 | +44 | +5.1% | 62,251 |
| 2025/04/07 | 917 | 917 | 862 | 865 | -72 | -7.7% | 70,558 |
| 2025/04/04 | 958 | 958 | 919 | 937 | -31 | -3.2% | 15,708 |
| 2025/04/03 | 974 | 975 | 958 | 968 | -36 | -3.6% | 86,489 |
| 2025/04/02 | 1,044 | 1,044 | 1,002 | 1,004 | -13 | -1.3% | 27,112 |
| 2025/04/01 | 1,045 | 1,045 | 1,017 | 1,017 | +1 | +0.1% | 681 |
| 2025/03/31 | 1,022 | 1,023 | 1,011 | 1,016 | -31 | -3% | 1,871 |
| 2025/03/28 | 1,061 | 1,061 | 1,045 | 1,047 | -14 | -1.3% | 99 |
| 2025/03/27 | 1,080 | 1,080 | 1,052 | 1,061 | -4 | -0.4% | 123 |
| 2025/03/26 | 1,072 | 1,072 | 1,065 | 1,065 | -1 | -0.1% | 16 |
| 2025/03/25 | 1,067 | 1,067 | 1,062 | 1,066 | +4 | +0.4% | 240 |
| 2025/03/24 | 1,069 | 1,069 | 1,060 | 1,062 | -7 | -0.7% | 127 |
| 2025/03/21 | 1,076 | 1,076 | 1,068 | 1,069 | -1 | -0.1% | 218 |
| 2025/03/19 | 1,069 | 1,074 | 1,066 | 1,070 | +9 | +0.8% | 143 |
| 2025/03/18 | 1,059 | 1,062 | 1,059 | 1,061 | +11 | +1% | 1,818 |
| 2025/03/17 | 1,040 | 1,050 | 1,039 | 1,050 | +12 | +1.2% | 3,739 |
| 2025/03/14 | 1,034 | 1,038 | 1,034 | 1,038 | +3 | +0.3% | 28 |
| 2025/03/13 | 1,029 | 1,037 | 1,029 | 1,035 | +3 | +0.3% | 153 |
| 2025/03/12 | 1,029 | 1,032 | 1,025 | 1,032 | +5 | +0.5% | 92 |
| 2025/03/11 | 1,028 | 1,028 | 1,011 | 1,027 | -7 | -0.7% | 428 |
| 2025/03/10 | 1,044 | 1,044 | 1,034 | 1,034 | ±0 | ±0% | 636 |
51～
100
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
